19,623€
1,91%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 1,97% | - |
| 19.02.2026 | 18,82 | 19,42 | 18,35 | 19,26 | 3,33% | 112.153,00 |
| 18.02.2026 | 18,60 | 19,85 | 18,41 | 18,64 | 3,70% | 109.041,00 |
| 17.02.2026 | 18,40 | 18,80 | 17,39 | 17,97 | -6,11% | 105.265,00 |
| 16.02.2026 | 19,10 | 19,50 | 18,63 | 19,14 | 0,74% | 73.167,00 |
| 13.02.2026 | 18,00 | 19,26 | 17,81 | 19,00 | 8,63% | 87.606,00 |
| 12.02.2026 | 19,95 | 19,95 | 17,49 | 17,49 | -12,22% | 135.414,00 |
| 11.02.2026 | 19,66 | 20,28 | 19,01 | 19,93 | 2,97% | 106.984,00 |
| 10.02.2026 | 20,00 | 20,20 | 19,32 | 19,35 | -4,26% | 70.748,00 |
| 09.02.2026 | 19,43 | 20,23 | 19,36 | 20,21 | 5,34% | 126.454,00 |
| 06.02.2026 | 18,08 | 19,58 | 17,75 | 19,19 | 6,02% | 89.715,00 |
| 05.02.2026 | 18,58 | 19,64 | 17,78 | 18,10 | -7,44% | 166.360,00 |
| 04.02.2026 | 20,34 | 20,90 | 18,44 | 19,55 | -1,71% | 222.197,00 |
| 03.02.2026 | 19,50 | 20,19 | 18,80 | 19,89 | 8,90% | 355.060,00 |
| 02.02.2026 | 17,37 | 19,48 | 16,91 | 18,27 | -2,33% | 323.550,00 |
| 30.01.2026 | 21,19 | 21,19 | 18,62 | 18,70 | -15,31% | 415.766,00 |
| 29.01.2026 | 23,56 | 23,59 | 21,22 | 22,08 | -3,37% | 249.874,00 |
| 28.01.2026 | 24,30 | 24,71 | 22,44 | 22,85 | -3,10% | 233.653,00 |
| 27.01.2026 | 25,22 | 26,60 | 22,68 | 23,58 | -6,47% | 312.929,00 |
| 26.01.2026 | 27,66 | 28,79 | 25,10 | 25,21 | -6,42% | 315.729,00 |
| 23.01.2026 | 27,27 | 27,59 | 26,10 | 26,94 | 1,28% | 201.076,00 |
| 22.01.2026 | 24,80 | 26,99 | 24,50 | 26,60 | 7,87% | 144.594,00 |
| 21.01.2026 | 24,45 | 25,00 | 23,77 | 24,66 | 1,90% | 185.224,00 |
| 20.01.2026 | 24,50 | 24,53 | 22,71 | 24,20 | 0,83% | 141.330,00 |
| 19.01.2026 | 23,50 | 24,40 | 23,06 | 24,00 | 5,45% | 202.380,00 |
| 16.01.2026 | 21,80 | 22,76 | 20,79 | 22,76 | 4,64% | 102.446,00 |
| 15.01.2026 | 20,22 | 21,86 | 19,66 | 21,75 | 6,10% | 149.517,00 |
| 14.01.2026 | 21,86 | 21,86 | 20,22 | 20,50 | -1,91% | 125.185,00 |
| 13.01.2026 | 21,04 | 21,79 | 20,66 | 20,90 | -0,33% | 139.286,00 |
| 12.01.2026 | 20,01 | 21,33 | 19,92 | 20,97 | 9,13% | 293.784,00 |
| 09.01.2026 | 17,90 | 19,40 | 17,85 | 19,22 | 7,08% | 120.036,00 |
| 08.01.2026 | 17,60 | 18,05 | 17,30 | 17,95 | -1,91% | 57.326,00 |
| 07.01.2026 | 18,75 | 19,03 | 16,55 | 18,30 | -3,69% | 143.563,00 |
| 06.01.2026 | 17,05 | 19,00 | 16,82 | 19,00 | 13,34% | 199.546,00 |
| 05.01.2026 | 16,85 | 17,45 | 16,38 | 16,76 | 4,39% | 101.314,00 |
| 02.01.2026 | 16,94 | 17,05 | 15,38 | 16,06 | -4,86% | 86.010,00 |
| 30.12.2025 | 16,60 | 16,93 | 16,48 | 16,88 | 3,31% | 41.402,00 |
| 29.12.2025 | 17,50 | 17,50 | 15,90 | 16,34 | -5,90% | 246.055,00 |
| 23.12.2025 | 17,60 | 18,07 | 16,88 | 17,36 | -0,32% | 118.044,00 |
| 22.12.2025 | 17,86 | 17,88 | 17,26 | 17,42 | 2,71% | 132.167,00 |
| 19.12.2025 | 16,38 | 17,55 | 16,23 | 16,96 | 4,34% | 86.604,00 |
| 18.12.2025 | 16,58 | 16,98 | 16,24 | 16,25 | -1,93% | 64.726,00 |
| 17.12.2025 | 16,84 | 16,92 | 16,30 | 16,57 | 1,19% | 118.759,00 |
| 16.12.2025 | 15,86 | 16,38 | 15,71 | 16,38 | 1,74% | 27.358,00 |
| 15.12.2025 | 16,62 | 17,00 | 15,79 | 16,10 | 0,37% | 101.874,00 |
| 12.12.2025 | 16,51 | 17,29 | 15,68 | 16,04 | -2,23% | 134.836,00 |
| 11.12.2025 | 14,70 | 16,75 | 14,51 | 16,40 | 10,81% | 134.198,00 |
| 10.12.2025 | 14,70 | 14,92 | 14,32 | 14,80 | 0,92% | 67.699,00 |
| 09.12.2025 | 13,65 | 14,85 | 13,52 | 14,67 | 7,48% | 52.670,00 |
| 08.12.2025 | 14,58 | 14,81 | 13,61 | 13,65 | -6,28% | 78.095,00 |
| 05.12.2025 | 14,75 | 14,98 | 14,44 | 14,56 | 1,11% | 53.701,00 |
| 04.12.2025 | 14,98 | 14,98 | 14,25 | 14,40 | -3,29% | 38.743,00 |
| 03.12.2025 | 15,10 | 15,50 | 14,76 | 14,89 | -0,77% | 78.153,00 |
| 02.12.2025 | 14,65 | 15,01 | 14,10 | 15,01 | 1,18% | 79.401,00 |
| 01.12.2025 | 14,80 | 15,20 | 14,22 | 14,83 | 2,67% | 142.139,00 |
| 28.11.2025 | 13,92 | 14,60 | 13,92 | 14,45 | 6,17% | 120.087,00 |
| 27.11.2025 | 13,86 | 13,86 | 13,57 | 13,61 | -2,37% | 26.098,00 |
| 26.11.2025 | 13,13 | 13,97 | 13,13 | 13,94 | 5,97% | 73.415,00 |
| 25.11.2025 | 12,74 | 13,16 | 12,23 | 13,15 | 4,49% | 53.597,00 |
| 24.11.2025 | 11,60 | 12,62 | 11,43 | 12,59 | 8,58% | 35.692,00 |
| 21.11.2025 | 11,23 | 11,62 | 10,71 | 11,59 | 1,13% | 64.259,00 |
| 20.11.2025 | 12,34 | 12,66 | 11,38 | 11,46 | -6,49% | 92.030,00 |
| 19.11.2025 | 12,28 | 12,73 | 11,97 | 12,26 | 0,53% | 33.251,00 |
| 18.11.2025 | 11,74 | 12,38 | 11,51 | 12,19 | 0,99% | 60.899,00 |
| 17.11.2025 | 12,58 | 12,73 | 11,81 | 12,07 | -4,05% | 43.043,00 |
| 14.11.2025 | 12,90 | 12,90 | 11,68 | 12,58 | -1,26% | 105.458,00 |
| 13.11.2025 | 13,67 | 13,93 | 12,62 | 12,74 | -5,77% | 59.652,00 |
| 12.11.2025 | 12,80 | 13,88 | 12,68 | 13,52 | 5,83% | 88.854,00 |
| 11.11.2025 | 13,10 | 13,35 | 12,45 | 12,78 | -2,11% | 67.159,00 |
| 10.11.2025 | 12,38 | 13,22 | 12,38 | 13,05 | 10,92% | 132.587,00 |
| 07.11.2025 | 11,93 | 12,15 | 11,48 | 11,77 | 0,43% | 36.923,00 |
| 06.11.2025 | 11,06 | 13,35 | 11,06 | 11,72 | 11,52% | 219.103,00 |
| 05.11.2025 | 10,49 | 10,75 | 10,31 | 10,51 | 0,82% | 32.840,00 |
| 04.11.2025 | 10,80 | 10,92 | 10,35 | 10,42 | -4,36% | 46.138,00 |
| 03.11.2025 | 11,14 | 11,49 | 10,90 | 10,90 | -2,72% | 54.065,00 |
| 31.10.2025 | 11,23 | 11,30 | 10,92 | 11,20 | -0,44% | 33.925,00 |
| 30.10.2025 | 10,94 | 11,26 | 10,71 | 11,25 | 3,69% | 36.081,00 |
| 29.10.2025 | 11,20 | 11,60 | 10,74 | 10,85 | -1,27% | 86.651,00 |
| 28.10.2025 | 10,58 | 11,07 | 10,02 | 10,99 | 3,83% | 107.175,00 |
| 27.10.2025 | 11,13 | 11,13 | 10,38 | 10,59 | -4,90% | 119.171,00 |
| 24.10.2025 | 11,20 | 11,24 | 10,67 | 11,13 | 0,04% | 47.675,00 |
| 23.10.2025 | 11,21 | 11,50 | 11,08 | 11,13 | -0,67% | 101.130,00 |
| 22.10.2025 | 11,03 | 11,39 | 10,36 | 11,20 | 1,77% | 196.260,00 |
| 21.10.2025 | 12,18 | 12,35 | 10,90 | 11,01 | -11,50% | 220.969,00 |
| 20.10.2025 | 11,91 | 12,50 | 11,60 | 12,44 | 4,45% | 241.569,00 |
| 17.10.2025 | 13,26 | 13,49 | 11,63 | 11,91 | -8,39% | 317.833,00 |
| 16.10.2025 | 12,14 | 13,20 | 12,13 | 13,00 | 6,47% | 242.478,00 |
| 15.10.2025 | 11,80 | 12,55 | 11,65 | 12,21 | 6,69% | 132.705,00 |
| 14.10.2025 | 12,03 | 12,06 | 11,23 | 11,44 | -1,76% | 182.839,00 |
| 13.10.2025 | 11,21 | 12,10 | 11,05 | 11,65 | 7,28% | 105.191,00 |
| 10.10.2025 | 11,06 | 11,50 | 10,67 | 10,86 | -2,21% | 72.481,00 |
| 09.10.2025 | 11,39 | 12,00 | 10,85 | 11,10 | -2,84% | 116.691,00 |
| 08.10.2025 | 10,51 | 11,49 | 10,51 | 11,43 | 10,87% | 89.183,00 |
| 07.10.2025 | 10,71 | 10,85 | 10,28 | 10,31 | -3,33% | 85.198,00 |
| 06.10.2025 | 10,25 | 10,85 | 10,25 | 10,66 | 5,28% | 180.847,00 |
| 03.10.2025 | 10,25 | 10,30 | 9,85 | 10,13 | -1,51% | 35.737,00 |
| 02.10.2025 | 10,41 | 10,66 | 9,89 | 10,28 | -2,10% | 72.668,00 |
| 01.10.2025 | 10,36 | 10,65 | 10,27 | 10,50 | 2,79% | 70.185,00 |
| 30.09.2025 | 10,19 | 10,44 | 9,60 | 10,22 | 0,74% | 156.678,00 |
| 29.09.2025 | 10,23 | 10,34 | 9,97 | 10,14 | 1,25% | 88.839,00 |