18,860€
6,98%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,00 | 18,99 | 17,70 | 18,71 | 5,45% | 74.673,00 |
| 12.02.2026 | 19,30 | 19,42 | 17,70 | 17,75 | -8,45% | 80.690,00 |
| 11.02.2026 | 19,60 | 20,09 | 18,62 | 19,38 | -0,12% | 76.954,00 |
| 10.02.2026 | 19,05 | 19,71 | 18,91 | 19,41 | 0,77% | 47.568,00 |
| 09.02.2026 | 18,60 | 19,36 | 18,01 | 19,26 | 6,65% | 59.378,00 |
| 06.02.2026 | 16,65 | 18,19 | 16,46 | 18,06 | 10,63% | 116.786,00 |
| 05.02.2026 | 16,78 | 17,35 | 16,21 | 16,32 | -6,99% | 115.859,00 |
| 04.02.2026 | 18,41 | 18,90 | 16,70 | 17,55 | -2,49% | 119.443,00 |
| 03.02.2026 | 18,41 | 19,00 | 17,33 | 18,00 | 4,67% | 192.533,00 |
| 02.02.2026 | 15,50 | 17,69 | 15,50 | 17,20 | 0,04% | 180.515,00 |
| 30.01.2026 | 19,26 | 19,38 | 16,89 | 17,19 | -15,56% | 382.335,00 |
| 29.01.2026 | 22,09 | 22,10 | 19,74 | 20,36 | -4,26% | 136.741,00 |
| 28.01.2026 | 22,25 | 22,40 | 20,62 | 21,26 | 0,26% | 161.519,00 |
| 27.01.2026 | 21,68 | 22,20 | 20,12 | 21,21 | -1,17% | 177.835,00 |
| 26.01.2026 | 23,00 | 23,51 | 21,29 | 21,46 | -3,40% | 195.376,00 |
| 23.01.2026 | 22,26 | 22,41 | 21,50 | 22,21 | 1,46% | 139.840,00 |
| 22.01.2026 | 19,84 | 21,99 | 19,35 | 21,89 | 11,61% | 162.221,00 |
| 21.01.2026 | 19,96 | 20,19 | 19,21 | 19,61 | 0,59% | 93.658,00 |
| 20.01.2026 | 20,57 | 20,67 | 19,12 | 19,50 | -1,76% | 120.749,00 |
| 19.01.2026 | 19,51 | 20,00 | 19,51 | 19,85 | 4,46% | 108.144,00 |
| 16.01.2026 | 18,40 | 19,22 | 17,73 | 19,00 | 4,01% | 96.755,00 |
| 15.01.2026 | 17,51 | 18,38 | 17,28 | 18,27 | 1,81% | 81.916,00 |
| 14.01.2026 | 18,59 | 18,74 | 17,45 | 17,94 | -1,25% | 168.163,00 |
| 13.01.2026 | 18,47 | 18,98 | 18,04 | 18,17 | -3,13% | 136.595,00 |
| 12.01.2026 | 18,26 | 18,85 | 18,11 | 18,76 | 6,65% | 140.051,00 |
| 09.01.2026 | 16,87 | 17,63 | 16,66 | 17,59 | 4,72% | 105.473,00 |
| 08.01.2026 | 16,12 | 16,86 | 15,78 | 16,80 | 2,64% | 83.441,00 |
| 07.01.2026 | 16,40 | 16,58 | 15,44 | 16,36 | -2,34% | 174.628,00 |
| 06.01.2026 | 16,22 | 16,76 | 15,92 | 16,76 | 6,03% | 131.244,00 |
| 05.01.2026 | 15,61 | 16,55 | 15,20 | 15,80 | 6,97% | 251.754,00 |
| 02.01.2026 | 15,80 | 16,05 | 14,48 | 14,77 | -7,09% | 205.686,00 |
| 30.12.2025 | 15,95 | 16,05 | 15,73 | 15,90 | 2,14% | 15.417,00 |
| 29.12.2025 | 16,48 | 16,55 | 15,12 | 15,57 | -3,20% | 173.913,00 |
| 23.12.2025 | 16,32 | 16,54 | 15,53 | 16,08 | 1,04% | 100.527,00 |
| 22.12.2025 | 16,31 | 16,74 | 15,78 | 15,92 | 2,71% | 129.796,00 |
| 19.12.2025 | 14,69 | 15,84 | 14,57 | 15,50 | 5,86% | 148.741,00 |
| 18.12.2025 | 14,62 | 15,08 | 14,46 | 14,64 | 1,04% | 43.587,00 |
| 17.12.2025 | 15,00 | 15,00 | 14,36 | 14,49 | 0,47% | 77.384,00 |
| 16.12.2025 | 14,12 | 14,56 | 13,89 | 14,42 | -0,47% | 38.411,00 |
| 15.12.2025 | 15,16 | 15,30 | 14,12 | 14,49 | -0,99% | 94.078,00 |
| 12.12.2025 | 15,04 | 15,75 | 14,22 | 14,64 | -3,88% | 165.360,00 |
| 11.12.2025 | 13,51 | 15,35 | 13,51 | 15,23 | 10,25% | 89.526,00 |
| 10.12.2025 | 13,92 | 13,95 | 13,23 | 13,81 | 0,15% | 47.901,00 |
| 09.12.2025 | 13,20 | 13,95 | 13,11 | 13,79 | 3,59% | 69.729,00 |
| 08.12.2025 | 13,66 | 13,80 | 13,12 | 13,31 | -2,13% | 45.114,00 |
| 05.12.2025 | 14,10 | 14,40 | 13,51 | 13,60 | -0,96% | 115.975,00 |
| 04.12.2025 | 13,69 | 13,81 | 13,45 | 13,74 | -1,12% | 56.155,00 |
| 03.12.2025 | 14,29 | 14,49 | 13,86 | 13,89 | -1,70% | 81.814,00 |
| 02.12.2025 | 14,39 | 14,72 | 13,78 | 14,13 | -3,99% | 89.459,00 |
| 01.12.2025 | 15,13 | 15,44 | 14,58 | 14,72 | -0,74% | 170.647,00 |
| 28.11.2025 | 14,30 | 14,93 | 14,16 | 14,83 | 5,20% | 107.389,00 |
| 27.11.2025 | 13,97 | 14,20 | 13,80 | 14,10 | 1,55% | 68.123,00 |
| 26.11.2025 | 13,15 | 13,91 | 13,15 | 13,88 | 5,35% | 85.879,00 |
| 25.11.2025 | 12,92 | 13,22 | 12,69 | 13,18 | 2,35% | 34.350,00 |
| 24.11.2025 | 11,97 | 12,90 | 11,95 | 12,87 | 6,47% | 45.605,00 |
| 21.11.2025 | 11,83 | 12,26 | 11,62 | 12,09 | -0,47% | 101.140,00 |
| 20.11.2025 | 12,69 | 13,06 | 11,96 | 12,15 | -4,18% | 41.663,00 |
| 19.11.2025 | 12,66 | 13,12 | 12,33 | 12,68 | 1,12% | 34.774,00 |
| 18.11.2025 | 12,25 | 12,70 | 12,16 | 12,54 | 0,58% | 26.388,00 |
| 17.11.2025 | 12,77 | 13,00 | 12,33 | 12,47 | -2,48% | 45.139,00 |
| 14.11.2025 | 13,11 | 13,24 | 12,00 | 12,78 | -1,58% | 110.365,00 |
| 13.11.2025 | 13,76 | 14,00 | 12,72 | 12,99 | -3,72% | 60.737,00 |
| 12.11.2025 | 13,30 | 13,83 | 13,03 | 13,49 | 2,96% | 137.101,00 |
| 11.11.2025 | 13,09 | 13,27 | 12,69 | 13,10 | 1,67% | 97.317,00 |
| 10.11.2025 | 13,40 | 13,65 | 12,82 | 12,89 | 2,53% | 275.189,00 |
| 07.11.2025 | 12,81 | 12,92 | 12,31 | 12,57 | 0,18% | 76.118,00 |
| 06.11.2025 | 12,38 | 13,00 | 12,38 | 12,55 | 1,13% | 96.771,00 |
| 05.11.2025 | 12,17 | 12,50 | 12,09 | 12,41 | 3,07% | 98.401,00 |
| 04.11.2025 | 12,95 | 13,00 | 12,00 | 12,04 | -8,02% | 116.348,00 |
| 03.11.2025 | 15,06 | 15,22 | 12,90 | 13,09 | -12,31% | 178.466,00 |
| 31.10.2025 | 15,29 | 15,40 | 14,77 | 14,93 | -3,41% | 34.205,00 |
| 30.10.2025 | 15,68 | 15,95 | 14,49 | 15,45 | -0,03% | 65.742,00 |
| 29.10.2025 | 15,98 | 16,80 | 15,31 | 15,46 | -1,73% | 59.432,00 |
| 28.10.2025 | 14,93 | 15,82 | 14,37 | 15,73 | 5,34% | 46.781,00 |
| 27.10.2025 | 15,84 | 15,92 | 14,48 | 14,93 | -7,06% | 145.313,00 |
| 24.10.2025 | 16,24 | 16,52 | 15,31 | 16,07 | -1,37% | 106.514,00 |
| 23.10.2025 | 16,49 | 17,10 | 16,25 | 16,29 | -1,21% | 124.728,00 |
| 22.10.2025 | 16,12 | 16,54 | 14,78 | 16,49 | 4,47% | 140.609,00 |
| 21.10.2025 | 18,57 | 18,75 | 15,67 | 15,79 | -16,57% | 213.153,00 |
| 20.10.2025 | 18,37 | 19,15 | 18,05 | 18,92 | 4,69% | 79.913,00 |
| 17.10.2025 | 20,09 | 20,09 | 17,65 | 18,07 | -8,54% | 164.178,00 |
| 16.10.2025 | 19,35 | 20,20 | 19,01 | 19,76 | 2,40% | 124.434,00 |
| 15.10.2025 | 18,51 | 19,53 | 18,35 | 19,30 | 6,23% | 94.612,00 |
| 14.10.2025 | 18,44 | 18,59 | 17,52 | 18,17 | -0,23% | 97.959,00 |
| 13.10.2025 | 17,93 | 18,58 | 17,51 | 18,21 | 8,01% | 88.633,00 |
| 10.10.2025 | 17,48 | 18,05 | 16,56 | 16,86 | -2,95% | 53.517,00 |
| 09.10.2025 | 18,07 | 18,87 | 16,87 | 17,37 | -3,65% | 86.131,00 |
| 08.10.2025 | 16,59 | 18,10 | 16,50 | 18,03 | 11,92% | 88.044,00 |
| 07.10.2025 | 16,59 | 16,70 | 15,94 | 16,11 | -2,23% | 66.452,00 |
| 06.10.2025 | 16,50 | 16,81 | 16,16 | 16,48 | 2,97% | 85.496,00 |
| 03.10.2025 | 16,09 | 16,57 | 15,93 | 16,00 | 2,15% | 45.750,00 |
| 02.10.2025 | 16,18 | 16,48 | 15,30 | 15,66 | -2,99% | 54.223,00 |
| 01.10.2025 | 16,15 | 16,50 | 15,81 | 16,15 | 2,75% | 80.235,00 |
| 30.09.2025 | 16,13 | 16,29 | 15,04 | 15,71 | -1,75% | 104.419,00 |
| 29.09.2025 | 16,10 | 16,50 | 15,74 | 15,99 | -0,06% | 106.698,00 |
| 26.09.2025 | 15,43 | 16,12 | 15,32 | 16,00 | 2,89% | 41.497,00 |
| 25.09.2025 | 14,90 | 15,73 | 14,79 | 15,55 | 4,33% | 111.943,00 |
| 24.09.2025 | 15,42 | 15,77 | 14,89 | 14,91 | -2,55% | 48.364,00 |
| 23.09.2025 | 15,05 | 15,61 | 15,04 | 15,30 | 1,32% | 44.043,00 |
| 22.09.2025 | 15,15 | 15,65 | 14,59 | 15,10 | 2,32% | 102.584,00 |