15,410€
-0,11%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,21 | 15,67 | 14,83 | 15,43 | 1,92% | 10.472,00 |
| 20.05.2026 | 14,38 | 15,33 | 14,38 | 15,14 | 4,90% | 33.528,00 |
| 19.05.2026 | 14,97 | 15,16 | 14,28 | 14,43 | -4,22% | 53.875,00 |
| 18.05.2026 | 15,20 | 15,71 | 14,92 | 15,07 | -2,16% | 61.186,00 |
| 15.05.2026 | 16,16 | 16,28 | 15,13 | 15,40 | -7,61% | 57.120,00 |
| 14.05.2026 | 16,87 | 17,07 | 16,36 | 16,67 | -1,42% | 33.060,00 |
| 13.05.2026 | 17,23 | 17,35 | 16,47 | 16,91 | -1,56% | 26.769,00 |
| 12.05.2026 | 16,79 | 17,18 | 16,01 | 17,17 | 2,28% | 51.213,00 |
| 11.05.2026 | 15,32 | 16,97 | 15,32 | 16,79 | 6,38% | 83.594,00 |
| 08.05.2026 | 15,75 | 16,20 | 15,58 | 15,78 | 2,70% | 36.571,00 |
| 07.05.2026 | 16,07 | 16,99 | 15,36 | 15,37 | -3,33% | 98.979,00 |
| 06.05.2026 | 15,15 | 16,06 | 15,12 | 15,90 | 8,29% | 119.901,00 |
| 05.05.2026 | 15,20 | 15,33 | 14,67 | 14,68 | -1,84% | 39.779,00 |
| 04.05.2026 | 14,98 | 15,28 | 14,58 | 14,96 | -2,14% | 35.324,00 |
| 30.04.2026 | 14,90 | 15,48 | 14,78 | 15,28 | 3,12% | 18.356,00 |
| 29.04.2026 | 15,32 | 15,40 | 14,56 | 14,82 | -3,01% | 74.709,00 |
| 28.04.2026 | 16,10 | 16,10 | 15,09 | 15,28 | -5,24% | 47.604,00 |
| 27.04.2026 | 16,65 | 16,65 | 15,98 | 16,13 | -1,68% | 21.778,00 |
| 24.04.2026 | 15,95 | 16,53 | 15,90 | 16,40 | 1,97% | 20.591,00 |
| 23.04.2026 | 16,30 | 16,41 | 15,60 | 16,08 | -2,47% | 65.032,00 |
| 22.04.2026 | 16,40 | 16,54 | 15,85 | 16,49 | 4,22% | 12.498,00 |
| 21.04.2026 | 16,63 | 16,91 | 15,79 | 15,82 | -5,99% | 48.399,00 |
| 20.04.2026 | 16,90 | 17,13 | 16,56 | 16,83 | -2,67% | 49.318,00 |
| 17.04.2026 | 16,60 | 17,83 | 16,46 | 17,29 | 4,49% | 26.097,00 |
| 16.04.2026 | 17,11 | 17,20 | 16,39 | 16,55 | -1,39% | 38.134,00 |
| 15.04.2026 | 17,92 | 17,98 | 16,78 | 16,78 | -6,20% | 53.844,00 |
| 14.04.2026 | 17,31 | 18,19 | 17,31 | 17,89 | 3,51% | 56.438,00 |
| 13.04.2026 | 16,82 | 17,30 | 16,70 | 17,29 | 0,90% | 33.949,00 |
| 10.04.2026 | 16,90 | 17,29 | 16,58 | 17,13 | 2,12% | 19.997,00 |
| 09.04.2026 | 16,90 | 17,24 | 16,39 | 16,78 | 0,00% | 38.252,00 |
| 08.04.2026 | 17,50 | 17,84 | 16,70 | 16,78 | 3,29% | 143.508,00 |
| 07.04.2026 | 16,20 | 16,42 | 15,76 | 16,24 | -1,72% | 40.048,00 |
| 02.04.2026 | 15,40 | 16,66 | 15,26 | 16,53 | 0,03% | 78.519,00 |
| 01.04.2026 | 16,37 | 17,32 | 16,18 | 16,52 | 2,32% | 82.054,00 |
| 31.03.2026 | 14,79 | 16,25 | 14,59 | 16,15 | 13,86% | 86.581,00 |
| 30.03.2026 | 14,89 | 15,37 | 14,13 | 14,18 | -2,44% | 75.234,00 |
| 27.03.2026 | 14,57 | 15,15 | 13,93 | 14,54 | 2,88% | 54.183,00 |
| 26.03.2026 | 15,01 | 15,19 | 13,99 | 14,13 | -9,06% | 92.743,00 |
| 25.03.2026 | 16,73 | 16,97 | 15,33 | 15,54 | -1,55% | 125.424,00 |
| 24.03.2026 | 15,26 | 15,97 | 15,26 | 15,78 | 2,57% | 53.621,00 |
| 23.03.2026 | 13,85 | 16,19 | 13,50 | 15,39 | 0,11% | 201.064,00 |
| 20.03.2026 | 15,98 | 16,49 | 15,17 | 15,37 | -2,29% | 73.984,00 |
| 19.03.2026 | 16,20 | 16,45 | 14,89 | 15,73 | -6,38% | 168.149,00 |
| 18.03.2026 | 18,34 | 18,45 | 16,69 | 16,80 | -7,87% | 56.625,00 |
| 17.03.2026 | 18,14 | 18,49 | 17,79 | 18,24 | 0,62% | 18.861,00 |
| 16.03.2026 | 17,56 | 18,13 | 16,84 | 18,12 | 2,56% | 90.773,00 |
| 13.03.2026 | 19,20 | 19,20 | 17,58 | 17,67 | -6,02% | 46.972,00 |
| 12.03.2026 | 19,04 | 19,50 | 18,53 | 18,80 | -2,68% | 24.575,00 |
| 11.03.2026 | 20,00 | 20,19 | 18,64 | 19,32 | -3,93% | 52.426,00 |
| 10.03.2026 | 19,85 | 20,67 | 19,62 | 20,11 | 3,13% | 33.121,00 |
| 09.03.2026 | 18,71 | 19,64 | 17,81 | 19,50 | -0,08% | 86.888,00 |
| 06.03.2026 | 19,85 | 20,00 | 18,75 | 19,52 | 0,64% | 34.919,00 |
| 05.03.2026 | 20,50 | 20,79 | 18,88 | 19,39 | -5,14% | 43.546,00 |
| 04.03.2026 | 20,81 | 21,79 | 20,13 | 20,44 | -1,02% | 53.874,00 |
| 03.03.2026 | 22,26 | 22,65 | 19,99 | 20,65 | -10,51% | 111.598,00 |
| 02.03.2026 | 23,72 | 24,09 | 22,09 | 23,08 | 0,83% | 74.832,00 |
| 27.02.2026 | 22,51 | 23,15 | 22,05 | 22,89 | 2,30% | 61.103,00 |
| 26.02.2026 | 21,09 | 22,44 | 20,20 | 22,37 | 7,14% | 75.294,00 |
| 25.02.2026 | 21,44 | 21,57 | 20,87 | 20,88 | -1,18% | 72.390,00 |
| 24.02.2026 | 20,68 | 21,31 | 20,00 | 21,13 | 0,71% | 102.508,00 |
| 23.02.2026 | 21,27 | 21,30 | 20,67 | 20,98 | 0,24% | 102.409,00 |
| 20.02.2026 | 20,54 | 21,04 | 19,46 | 20,93 | 2,32% | 73.334,00 |
| 19.02.2026 | 19,19 | 21,03 | 18,90 | 20,46 | 5,93% | 71.450,00 |
| 18.02.2026 | 18,80 | 19,63 | 18,53 | 19,31 | 4,66% | 49.708,00 |
| 17.02.2026 | 18,12 | 18,62 | 17,42 | 18,45 | 0,05% | 29.788,00 |
| 16.02.2026 | 18,60 | 18,79 | 18,06 | 18,44 | -1,46% | 30.295,00 |
| 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 |