9,977€
0,32%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,97 | 10,03 | 9,84 | 9,98 | 0,39% | 15.304,00 |
| 14.08.2025 | 10,05 | 10,26 | 9,80 | 9,95 | -1,61% | 41.383,00 |
| 13.08.2025 | 10,25 | 10,36 | 9,90 | 10,11 | -0,30% | 33.822,00 |
| 12.08.2025 | 10,12 | 10,17 | 9,92 | 10,14 | 1,20% | 35.064,00 |
| 11.08.2025 | 9,85 | 10,13 | 9,43 | 10,02 | 0,15% | 53.040,00 |
| 08.08.2025 | 9,76 | 10,05 | 9,62 | 10,00 | 3,20% | 80.211,00 |
| 07.08.2025 | 8,60 | 9,71 | 8,53 | 9,69 | 14,39% | 153.889,00 |
| 06.08.2025 | 8,44 | 8,50 | 8,30 | 8,47 | 0,52% | 30.705,00 |
| 05.08.2025 | 7,98 | 8,45 | 7,85 | 8,43 | 5,79% | 27.081,00 |
| 04.08.2025 | 7,54 | 7,97 | 7,49 | 7,97 | 6,37% | 21.083,00 |
| 01.08.2025 | 7,59 | 7,73 | 7,41 | 7,49 | -1,58% | 43.031,00 |
| 31.07.2025 | 7,60 | 7,82 | 7,54 | 7,61 | -0,50% | 26.782,00 |
| 30.07.2025 | 7,99 | 8,08 | 7,58 | 7,65 | -4,03% | 17.253,00 |
| 29.07.2025 | 7,86 | 7,98 | 7,75 | 7,97 | 1,68% | 5.101,00 |
| 28.07.2025 | 7,95 | 8,02 | 7,66 | 7,84 | -0,99% | 28.464,00 |
| 25.07.2025 | 8,04 | 8,12 | 7,76 | 7,92 | -1,25% | 15.288,00 |
| 24.07.2025 | 8,02 | 8,05 | 7,87 | 8,02 | -0,73% | 76.859,00 |
| 23.07.2025 | 8,15 | 8,20 | 7,95 | 8,07 | -0,91% | 21.795,00 |
| 22.07.2025 | 8,10 | 8,26 | 8,01 | 8,15 | 0,64% | 13.777,00 |
| 21.07.2025 | 7,81 | 8,34 | 7,80 | 8,10 | 3,68% | 41.819,00 |
| 18.07.2025 | 7,92 | 8,00 | 7,79 | 7,81 | -1,49% | 5.812,00 |
| 17.07.2025 | 7,85 | 8,00 | 7,62 | 7,93 | 1,08% | 45.493,00 |
| 16.07.2025 | 7,94 | 8,06 | 7,69 | 7,84 | -0,52% | 21.014,00 |
| 15.07.2025 | 8,16 | 8,25 | 7,81 | 7,88 | -2,41% | 21.502,00 |
| 14.07.2025 | 8,40 | 8,53 | 8,04 | 8,08 | -1,49% | 94.914,00 |
| 11.07.2025 | 7,93 | 8,28 | 7,78 | 8,20 | 5,10% | 57.435,00 |
| 10.07.2025 | 7,67 | 7,87 | 7,55 | 7,80 | 1,99% | 29.099,00 |
| 09.07.2025 | 7,58 | 7,69 | 7,50 | 7,65 | 1,16% | 17.390,00 |
| 08.07.2025 | 8,11 | 8,17 | 7,52 | 7,56 | -6,46% | 67.638,00 |
| 07.07.2025 | 7,69 | 8,10 | 7,52 | 8,08 | 4,74% | 43.890,00 |
| 04.07.2025 | 7,71 | 7,76 | 7,67 | 7,72 | -0,14% | 8.063,00 |
| 03.07.2025 | 7,69 | 7,81 | 7,55 | 7,73 | 1,54% | 10.096,00 |
| 02.07.2025 | 7,63 | 7,74 | 7,38 | 7,61 | 0,34% | 13.038,00 |
| 01.07.2025 | 7,52 | 7,81 | 7,52 | 7,59 | 0,80% | 44.579,00 |
| 30.06.2025 | 7,51 | 7,59 | 7,42 | 7,53 | 0,97% | 44.751,00 |
| 27.06.2025 | 7,72 | 7,74 | 7,23 | 7,45 | -3,74% | 21.749,00 |
| 26.06.2025 | 7,59 | 7,77 | 7,53 | 7,74 | 1,95% | 24.300,00 |
| 25.06.2025 | 7,72 | 7,78 | 7,58 | 7,60 | -1,17% | 6.137,00 |
| 24.06.2025 | 7,74 | 7,80 | 7,43 | 7,69 | -2,18% | 34.344,00 |
| 23.06.2025 | 7,73 | 8,03 | 7,65 | 7,86 | 1,96% | 10.797,00 |
| 20.06.2025 | 7,81 | 7,92 | 7,60 | 7,71 | -2,08% | 28.199,00 |
| 19.06.2025 | 7,94 | 7,99 | 7,86 | 7,87 | -0,04% | 3.556,00 |
| 18.06.2025 | 8,05 | 8,10 | 7,86 | 7,87 | -2,31% | 17.343,00 |
| 17.06.2025 | 7,94 | 8,13 | 7,81 | 8,06 | 1,83% | 62.498,00 |
| 16.06.2025 | 8,05 | 8,11 | 7,80 | 7,91 | -1,44% | 22.922,00 |
| 13.06.2025 | 8,06 | 8,15 | 7,88 | 8,03 | 0,66% | 31.030,00 |
| 12.06.2025 | 8,03 | 8,14 | 7,83 | 7,98 | 0,26% | 50.583,00 |
| 11.06.2025 | 8,05 | 8,20 | 7,89 | 7,96 | -1,77% | 75.215,00 |
| 10.06.2025 | 8,25 | 8,32 | 8,02 | 8,10 | -0,89% | 77.994,00 |
| 09.06.2025 | 8,27 | 8,50 | 8,13 | 8,17 | -0,66% | 43.199,00 |
| 06.06.2025 | 8,40 | 8,49 | 8,16 | 8,23 | -0,58% | 53.060,00 |
| 05.06.2025 | 7,84 | 8,46 | 7,77 | 8,27 | 5,23% | 192.420,00 |
| 04.06.2025 | 7,73 | 7,92 | 7,66 | 7,86 | 1,29% | 28.332,00 |
| 03.06.2025 | 7,46 | 7,83 | 7,40 | 7,76 | 2,90% | 44.624,00 |
| 02.06.2025 | 7,15 | 7,71 | 7,10 | 7,54 | 5,82% | 88.435,00 |
| 30.05.2025 | 7,12 | 7,18 | 6,93 | 7,13 | -0,50% | 20.645,00 |
| 29.05.2025 | 7,40 | 7,52 | 7,13 | 7,17 | -3,85% | 22.535,00 |
| 28.05.2025 | 7,17 | 7,48 | 7,13 | 7,45 | 4,44% | 47.845,00 |
| 27.05.2025 | 6,88 | 7,30 | 6,67 | 7,14 | 3,30% | 106.164,00 |
| 26.05.2025 | 6,88 | 6,96 | 6,84 | 6,91 | 0,66% | 14.449,00 |
| 23.05.2025 | 6,93 | 6,97 | 6,81 | 6,86 | 0,44% | 21.334,00 |
| 22.05.2025 | 7,00 | 7,04 | 6,68 | 6,83 | -1,04% | 38.021,00 |
| 21.05.2025 | 6,94 | 7,03 | 6,79 | 6,90 | -0,59% | 47.552,00 |
| 20.05.2025 | 6,55 | 6,95 | 6,48 | 6,95 | 4,58% | 45.451,00 |
| 19.05.2025 | 6,73 | 6,79 | 6,52 | 6,64 | -0,69% | 41.308,00 |
| 16.05.2025 | 6,60 | 6,74 | 6,35 | 6,69 | 1,12% | 21.251,00 |
| 15.05.2025 | 6,50 | 6,66 | 6,34 | 6,61 | -0,14% | 47.126,00 |
| 14.05.2025 | 6,71 | 6,76 | 6,46 | 6,62 | -2,82% | 129.157,00 |
| 13.05.2025 | 6,93 | 7,01 | 6,75 | 6,81 | -1,27% | 48.556,00 |
| 12.05.2025 | 6,70 | 6,94 | 6,30 | 6,90 | -0,48% | 164.364,00 |
| 09.05.2025 | 6,18 | 6,94 | 6,09 | 6,94 | 12,11% | 103.041,00 |
| 08.05.2025 | 5,21 | 6,26 | 5,05 | 6,19 | 21,75% | 237.677,00 |
| 07.05.2025 | 5,06 | 5,13 | 4,89 | 5,08 | -0,29% | 24.706,00 |
| 06.05.2025 | 4,94 | 5,10 | 4,85 | 5,10 | 5,72% | 25.981,00 |
| 05.05.2025 | 4,75 | 4,95 | 4,65 | 4,82 | 2,94% | 21.741,00 |
| 02.05.2025 | 4,93 | 4,93 | 4,60 | 4,68 | -3,99% | 49.949,00 |
| 30.04.2025 | 4,85 | 4,89 | 4,70 | 4,88 | 0,31% | 30.609,00 |
| 29.04.2025 | 4,96 | 5,02 | 4,76 | 4,86 | -2,47% | 18.831,00 |
| 28.04.2025 | 4,99 | 5,07 | 4,84 | 4,99 | 0,03% | 12.588,00 |
| 25.04.2025 | 5,15 | 5,20 | 4,92 | 4,98 | -2,75% | 45.850,00 |
| 24.04.2025 | 5,18 | 5,28 | 5,06 | 5,13 | -1,39% | 19.093,00 |
| 23.04.2025 | 5,04 | 5,29 | 4,87 | 5,20 | 3,48% | 67.659,00 |
| 22.04.2025 | 5,28 | 5,59 | 5,01 | 5,02 | -5,37% | 48.856,00 |
| 17.04.2025 | 5,49 | 5,57 | 5,24 | 5,31 | -3,51% | 34.663,00 |
| 16.04.2025 | 5,41 | 5,71 | 5,41 | 5,50 | 2,14% | 72.645,00 |
| 15.04.2025 | 5,34 | 5,44 | 5,30 | 5,39 | 0,96% | 17.172,00 |
| 14.04.2025 | 5,23 | 5,36 | 5,07 | 5,33 | 2,13% | 34.508,00 |
| 11.04.2025 | 4,97 | 5,35 | 4,97 | 5,22 | 6,80% | 52.183,00 |
| 10.04.2025 | 5,11 | 5,17 | 4,78 | 4,89 | -4,05% | 72.502,00 |
| 09.04.2025 | 4,27 | 5,17 | 4,21 | 5,10 | 16,45% | 62.675,00 |
| 08.04.2025 | 4,70 | 4,94 | 4,29 | 4,38 | -5,05% | 45.965,00 |
| 07.04.2025 | 4,20 | 4,92 | 4,02 | 4,61 | 4,19% | 73.141,00 |
| 04.04.2025 | 4,89 | 4,91 | 4,33 | 4,42 | -11,10% | 117.414,00 |
| 03.04.2025 | 5,14 | 5,15 | 4,63 | 4,98 | -6,01% | 105.369,00 |
| 02.04.2025 | 5,20 | 5,30 | 5,09 | 5,30 | 2,66% | 36.455,00 |
| 01.04.2025 | 5,46 | 5,52 | 5,09 | 5,16 | -5,53% | 32.379,00 |
| 31.03.2025 | 5,70 | 5,78 | 5,17 | 5,46 | -3,11% | 66.731,00 |
| 28.03.2025 | 5,88 | 6,03 | 5,57 | 5,64 | -4,57% | 97.161,00 |
| 27.03.2025 | 5,74 | 5,97 | 5,70 | 5,91 | 3,85% | 22.655,00 |
| 26.03.2025 | 5,96 | 6,01 | 5,67 | 5,69 | -3,45% | 32.939,00 |