13,888€
6,46%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,88 | 13,94 | 12,70 | 13,88 | 6,54% | 19.107,00 |
| 05.11.2026 | 12,85 | 13,65 | 12,05 | 13,03 | -0,04% | 60.813,00 |
| 04.11.2026 | 12,50 | 13,10 | 12,45 | 13,03 | 8,65% | 30.335,00 |
| 03.11.2026 | 11,69 | 12,18 | 11,54 | 12,00 | 0,84% | 17.862,00 |
| 02.11.2026 | 12,10 | 12,39 | 11,82 | 11,90 | 0,93% | 44.395,00 |
| 30.10.2026 | 12,25 | 12,29 | 11,39 | 11,79 | -6,11% | 63.118,00 |
| 29.10.2026 | 12,70 | 12,75 | 12,44 | 12,55 | -0,69% | 12.025,00 |
| 28.10.2026 | 12,62 | 12,87 | 12,53 | 12,64 | -1,48% | 8.752,00 |
| 27.10.2026 | 12,10 | 12,86 | 11,99 | 12,83 | 4,93% | 13.627,00 |
| 26.10.2026 | 12,17 | 12,33 | 11,75 | 12,23 | 0,51% | 15.642,00 |
| 23.10.2026 | 12,44 | 12,49 | 11,75 | 12,17 | -2,15% | 45.968,00 |
| 22.10.2026 | 13,10 | 13,17 | 12,29 | 12,43 | -6,63% | 43.446,00 |
| 21.10.2026 | 13,54 | 13,74 | 13,32 | 13,32 | -2,85% | 11.479,00 |
| 20.10.2026 | 13,59 | 14,12 | 13,35 | 13,71 | -0,47% | 4.965,00 |
| 19.10.2026 | 13,89 | 14,03 | 13,62 | 13,77 | 1,03% | 12.397,00 |
| 16.10.2026 | 13,86 | 14,28 | 13,50 | 13,63 | -0,07% | 44.675,00 |
| 15.10.2026 | 13,45 | 13,75 | 13,10 | 13,64 | 1,83% | 27.174,00 |
| 14.10.2026 | 14,47 | 14,63 | 13,19 | 13,40 | -8,16% | 43.923,00 |
| 13.10.2026 | 15,16 | 15,30 | 14,39 | 14,59 | -3,07% | 13.464,00 |
| 12.10.2026 | 15,33 | 15,42 | 14,97 | 15,05 | -1,68% | 8.715,00 |
| 09.10.2026 | 15,37 | 15,63 | 15,24 | 15,31 | 1,53% | 16.235,00 |
| 08.10.2026 | 14,72 | 15,14 | 14,41 | 15,08 | 1,98% | 44.948,00 |
| 07.10.2026 | 15,18 | 15,26 | 14,52 | 14,78 | -3,56% | 15.976,00 |
| 06.10.2026 | 15,11 | 15,43 | 14,91 | 15,33 | -0,84% | 7.930,00 |
| 05.10.2026 | 15,90 | 15,97 | 15,03 | 15,46 | -1,59% | 22.399,00 |
| 02.10.2026 | 15,72 | 16,11 | 15,57 | 15,71 | 0,29% | 8.628,00 |
| 01.10.2026 | 15,82 | 15,94 | 15,39 | 15,66 | 0,24% | 8.182,00 |
| 30.09.2026 | 15,63 | 16,08 | 15,51 | 15,63 | -0,43% | 5.316,00 |
| 29.09.2026 | 15,95 | 16,11 | 15,11 | 15,69 | -1,15% | 16.271,00 |
| 28.09.2026 | 16,40 | 16,44 | 15,83 | 15,88 | -6,23% | 153.779,00 |
| 25.09.2026 | 16,59 | 17,02 | 16,52 | 16,93 | 1,23% | 4.018,00 |
| 24.09.2026 | 16,89 | 17,04 | 16,50 | 16,73 | -1,56% | 15.651,00 |
| 23.09.2026 | 17,70 | 17,77 | 16,82 | 16,99 | -5,39% | 7.468,00 |
| 22.09.2026 | 16,92 | 17,96 | 16,78 | 17,96 | 5,42% | 5.624,00 |
| 21.09.2026 | 17,28 | 17,43 | 16,90 | 17,04 | -0,74% | 15.560,00 |
| 18.09.2026 | 17,70 | 17,95 | 17,10 | 17,16 | -1,52% | 23.917,00 |
| 17.09.2026 | 16,73 | 17,68 | 16,72 | 17,43 | 7,05% | 11.692,00 |
| 16.09.2026 | 17,39 | 17,70 | 16,13 | 16,28 | -5,13% | 16.506,00 |
| 15.09.2026 | 17,34 | 17,44 | 16,78 | 17,16 | -0,79% | 16.235,00 |
| 14.09.2026 | 17,63 | 17,70 | 16,95 | 17,30 | -2,56% | 25.281,00 |
| 11.09.2026 | 17,59 | 18,22 | 17,42 | 17,75 | 1,13% | 11.414,00 |
| 10.09.2026 | 18,19 | 18,30 | 17,18 | 17,56 | -2,46% | 27.774,00 |
| 09.09.2026 | 18,05 | 18,42 | 17,78 | 18,00 | 0,22% | 20.048,00 |
| 08.09.2026 | 18,20 | 18,28 | 17,88 | 17,96 | -0,76% | 4.538,00 |
| 07.09.2026 | 18,12 | 18,26 | 18,01 | 18,10 | -1,66% | 1.143,00 |
| 04.09.2026 | 18,49 | 18,70 | 17,82 | 18,40 | -1,38% | 33.124,00 |
| 03.09.2026 | 18,72 | 19,27 | 18,26 | 18,66 | 1,75% | 45.376,00 |
| 02.09.2026 | 17,41 | 18,49 | 17,30 | 18,34 | 4,21% | 42.756,00 |
| 01.09.2026 | 17,99 | 18,19 | 17,04 | 17,60 | -2,03% | 47.170,00 |
| 31.08.2026 | 18,35 | 18,39 | 17,44 | 17,96 | -1,86% | 31.502,00 |
| 28.08.2026 | 18,84 | 19,40 | 18,03 | 18,30 | -3,62% | 69.787,00 |
| 27.08.2026 | 18,48 | 19,06 | 18,03 | 18,99 | 3,14% | 39.437,00 |
| 26.08.2026 | 18,60 | 18,60 | 18,03 | 18,41 | 0,81% | 26.384,00 |
| 25.08.2026 | 17,80 | 18,30 | 17,33 | 18,27 | 1,85% | 22.395,00 |
| 24.08.2026 | 18,12 | 18,42 | 17,47 | 17,93 | -0,55% | 48.865,00 |
| 21.08.2026 | 18,38 | 18,78 | 17,95 | 18,03 | -0,28% | 95.483,00 |
| 20.08.2026 | 17,90 | 18,47 | 17,24 | 18,08 | 1,27% | 28.487,00 |
| 19.08.2026 | 16,10 | 18,28 | 16,00 | 17,86 | 11,25% | 76.333,00 |
| 18.08.2026 | 16,37 | 16,50 | 15,97 | 16,05 | -4,38% | 23.854,00 |
| 17.08.2026 | 16,43 | 16,95 | 16,29 | 16,79 | 3,29% | 19.943,00 |
| 14.08.2026 | 15,97 | 16,70 | 15,81 | 16,25 | 1,34% | 18.211,00 |
| 13.08.2026 | 16,21 | 16,26 | 15,71 | 16,04 | -2,09% | 44.041,00 |
| 12.08.2026 | 16,24 | 16,60 | 16,16 | 16,38 | 2,70% | 85.823,00 |
| 11.08.2026 | 15,80 | 15,99 | 15,31 | 15,95 | 1,33% | 24.516,00 |
| 10.08.2026 | 15,15 | 15,81 | 14,72 | 15,74 | 4,43% | 44.605,00 |
| 07.08.2026 | 13,85 | 15,12 | 13,83 | 15,07 | 10,56% | 98.053,00 |
| 06.08.2026 | 14,70 | 14,85 | 13,61 | 13,63 | -10,02% | 59.127,00 |
| 05.08.2026 | 14,50 | 15,27 | 14,40 | 15,15 | 7,31% | 45.756,00 |
| 04.08.2026 | 13,59 | 14,34 | 13,52 | 14,12 | 4,75% | 32.865,00 |
| 03.08.2026 | 13,10 | 13,50 | 12,72 | 13,48 | 3,59% | 21.626,00 |
| 31.07.2026 | 13,18 | 13,33 | 12,65 | 13,01 | -1,63% | 12.507,00 |
| 30.07.2026 | 12,81 | 13,26 | 12,66 | 13,22 | 3,32% | 18.549,00 |
| 29.07.2026 | 13,12 | 13,29 | 12,33 | 12,80 | -1,77% | 29.323,00 |
| 28.07.2026 | 13,16 | 13,39 | 12,83 | 13,03 | -2,47% | 38.303,00 |
| 27.07.2026 | 13,63 | 13,68 | 13,05 | 13,36 | 0,66% | 32.699,00 |
| 24.07.2026 | 13,35 | 13,68 | 13,27 | 13,27 | -0,95% | 8.451,00 |
| 23.07.2026 | 13,85 | 13,95 | 13,08 | 13,40 | -3,99% | 30.564,00 |
| 22.07.2026 | 13,67 | 14,44 | 13,48 | 13,96 | 4,10% | 49.064,00 |
| 21.07.2026 | 12,76 | 13,41 | 12,68 | 13,41 | 8,85% | 46.059,00 |
| 20.07.2026 | 12,61 | 12,77 | 12,25 | 12,32 | -1,89% | 26.027,00 |
| 17.07.2026 | 12,83 | 13,00 | 12,20 | 12,55 | -2,79% | 43.646,00 |
| 16.07.2026 | 13,74 | 13,81 | 12,83 | 12,91 | -7,73% | 34.708,00 |
| 15.07.2026 | 13,90 | 14,43 | 13,46 | 14,00 | -0,29% | 13.864,00 |
| 14.07.2026 | 13,82 | 14,34 | 13,56 | 14,04 | 3,18% | 6.794,00 |
| 13.07.2026 | 13,62 | 13,86 | 13,44 | 13,60 | -3,08% | 16.056,00 |
| 10.07.2026 | 14,08 | 14,15 | 13,79 | 14,04 | -0,18% | 31.729,00 |
| 09.07.2026 | 13,38 | 14,14 | 13,37 | 14,06 | 4,93% | 10.861,00 |
| 08.07.2026 | 14,12 | 14,23 | 13,03 | 13,40 | -4,11% | 29.209,00 |
| 07.07.2026 | 14,60 | 14,83 | 13,83 | 13,98 | -5,75% | 25.747,00 |
| 06.07.2026 | 15,24 | 15,62 | 14,69 | 14,83 | -3,67% | 11.213,00 |
| 03.07.2026 | 15,50 | 15,71 | 15,13 | 15,39 | 2,46% | 31.192,00 |
| 02.07.2026 | 14,67 | 15,67 | 14,50 | 15,02 | 2,60% | 34.224,00 |
| 01.07.2026 | 13,95 | 15,02 | 13,95 | 14,64 | 2,38% | 15.966,00 |
| 30.06.2026 | 14,08 | 14,51 | 14,03 | 14,30 | 1,40% | 22.123,00 |
| 29.06.2026 | 13,96 | 14,37 | 13,79 | 14,11 | -0,21% | 16.567,00 |
| 26.06.2026 | 13,92 | 14,82 | 13,84 | 14,14 | 0,48% | 13.548,00 |
| 25.06.2026 | 13,66 | 14,23 | 13,53 | 14,07 | 4,65% | 29.300,00 |
| 24.06.2026 | 14,31 | 14,43 | 13,36 | 13,44 | -5,58% | 51.154,00 |
| 23.06.2026 | 14,75 | 14,95 | 14,17 | 14,24 | -6,81% | 35.279,00 |
| 22.06.2026 | 15,10 | 15,45 | 14,85 | 15,28 | 2,69% | 22.656,00 |