11,730€
11,66%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 10,00 | 10,23 | 9,80 | 10,02 | 1,22% | 58.953,00 |
| 25.09.2025 | 9,32 | 10,03 | 9,32 | 9,89 | 6,55% | 122.053,00 |
| 24.09.2025 | 9,44 | 9,72 | 9,29 | 9,29 | -2,05% | 50.831,00 |
| 23.09.2025 | 9,63 | 9,78 | 9,37 | 9,48 | -0,21% | 66.591,00 |
| 22.09.2025 | 9,47 | 9,73 | 9,38 | 9,50 | 1,93% | 152.006,00 |
| 19.09.2025 | 9,15 | 9,44 | 9,09 | 9,32 | 2,64% | 73.939,00 |
| 18.09.2025 | 9,32 | 9,50 | 8,81 | 9,08 | -3,12% | 83.315,00 |
| 17.09.2025 | 9,50 | 9,61 | 9,15 | 9,37 | -2,37% | 166.872,00 |
| 16.09.2025 | 9,90 | 10,10 | 9,56 | 9,60 | -4,19% | 89.998,00 |
| 15.09.2025 | 9,49 | 10,11 | 9,43 | 10,02 | 5,25% | 142.640,00 |
| 12.09.2025 | 9,63 | 9,86 | 9,49 | 9,52 | -1,09% | 87.672,00 |
| 11.09.2025 | 9,28 | 9,69 | 9,10 | 9,63 | 4,42% | 130.520,00 |
| 10.09.2025 | 8,67 | 9,24 | 8,63 | 9,22 | 5,95% | 120.397,00 |
| 09.09.2025 | 8,70 | 8,73 | 8,32 | 8,70 | 0,79% | 239.629,00 |
| 08.09.2025 | 7,80 | 8,75 | 7,76 | 8,63 | 12,66% | 204.102,00 |
| 05.09.2025 | 7,56 | 7,80 | 7,53 | 7,66 | 0,60% | 46.522,00 |
| 04.09.2025 | 7,64 | 7,70 | 7,51 | 7,62 | -1,04% | 68.853,00 |
| 03.09.2025 | 7,62 | 7,80 | 7,52 | 7,70 | 1,29% | 58.885,00 |
| 02.09.2025 | 7,69 | 7,69 | 7,26 | 7,60 | -0,81% | 106.204,00 |
| 01.09.2025 | 7,40 | 7,69 | 7,40 | 7,66 | 5,48% | 118.430,00 |
| 29.08.2025 | 6,95 | 7,30 | 6,85 | 7,26 | 5,09% | 60.312,00 |
| 28.08.2025 | 6,91 | 7,03 | 6,87 | 6,91 | 0,14% | 52.618,00 |
| 27.08.2025 | 6,86 | 6,92 | 6,73 | 6,90 | 0,50% | 62.073,00 |
| 26.08.2025 | 6,83 | 6,87 | 6,75 | 6,87 | 1,21% | 29.583,00 |
| 25.08.2025 | 6,71 | 6,81 | 6,70 | 6,78 | 0,56% | 37.679,00 |
| 22.08.2025 | 6,56 | 6,84 | 6,56 | 6,75 | 1,63% | 55.978,00 |
| 21.08.2025 | 6,54 | 6,64 | 6,44 | 6,64 | 1,37% | 45.283,00 |
| 20.08.2025 | 6,35 | 6,57 | 6,31 | 6,55 | 2,57% | 72.564,00 |
| 19.08.2025 | 6,60 | 6,68 | 6,37 | 6,38 | -3,83% | 45.183,00 |
| 18.08.2025 | 6,59 | 6,68 | 6,54 | 6,64 | 0,82% | 75.121,00 |
| 15.08.2025 | 6,55 | 6,67 | 6,45 | 6,58 | -0,33% | 50.398,00 |
| 14.08.2025 | 6,69 | 6,72 | 6,52 | 6,61 | -0,69% | 85.443,00 |
| 13.08.2025 | 6,63 | 6,77 | 6,50 | 6,65 | 1,56% | 137.717,00 |
| 12.08.2025 | 6,51 | 6,68 | 6,45 | 6,55 | 0,77% | 55.559,00 |
| 11.08.2025 | 6,40 | 6,55 | 6,25 | 6,50 | 0,03% | 199.296,00 |
| 08.08.2025 | 6,15 | 6,59 | 6,00 | 6,50 | 5,28% | 189.734,00 |
| 07.08.2025 | 5,62 | 6,35 | 5,40 | 6,17 | 18,24% | 539.097,00 |
| 06.08.2025 | 5,32 | 5,34 | 5,19 | 5,22 | -1,69% | 38.161,00 |
| 05.08.2025 | 5,03 | 5,31 | 4,97 | 5,31 | 2,91% | 45.105,00 |
| 04.08.2025 | 5,00 | 5,16 | 4,95 | 5,16 | 5,03% | 29.090,00 |
| 01.08.2025 | 5,01 | 5,10 | 4,87 | 4,91 | -2,52% | 80.075,00 |
| 31.07.2025 | 5,14 | 5,20 | 4,98 | 5,04 | -0,67% | 46.683,00 |
| 30.07.2025 | 5,20 | 5,25 | 5,07 | 5,07 | -2,12% | 46.145,00 |
| 29.07.2025 | 5,16 | 5,24 | 5,12 | 5,18 | 0,62% | 26.913,00 |
| 28.07.2025 | 5,20 | 5,29 | 5,09 | 5,15 | -1,75% | 35.106,00 |
| 25.07.2025 | 5,21 | 5,28 | 5,12 | 5,24 | 0,00% | 23.724,00 |
| 24.07.2025 | 5,34 | 5,34 | 5,20 | 5,24 | -1,94% | 55.544,00 |
| 23.07.2025 | 5,39 | 5,43 | 5,28 | 5,35 | -0,71% | 41.525,00 |
| 22.07.2025 | 5,21 | 5,39 | 5,13 | 5,39 | 4,26% | 72.819,00 |
| 21.07.2025 | 5,01 | 5,30 | 5,01 | 5,17 | 3,71% | 140.097,00 |
| 18.07.2025 | 5,11 | 5,22 | 4,98 | 4,98 | -2,56% | 43.105,00 |
| 17.07.2025 | 5,16 | 5,20 | 5,07 | 5,11 | -0,93% | 65.026,00 |
| 16.07.2025 | 5,30 | 5,32 | 5,10 | 5,16 | -2,35% | 28.384,00 |
| 15.07.2025 | 5,34 | 5,38 | 5,14 | 5,28 | 0,69% | 66.660,00 |
| 14.07.2025 | 5,48 | 5,60 | 5,24 | 5,25 | -2,99% | 198.214,00 |
| 11.07.2025 | 5,07 | 5,42 | 5,05 | 5,41 | 6,87% | 224.249,00 |
| 10.07.2025 | 4,95 | 5,06 | 4,90 | 5,06 | 3,01% | 42.292,00 |
| 09.07.2025 | 4,81 | 4,94 | 4,67 | 4,91 | 2,85% | 93.772,00 |
| 08.07.2025 | 5,22 | 5,27 | 4,75 | 4,78 | -8,47% | 65.767,00 |
| 07.07.2025 | 5,02 | 5,26 | 5,01 | 5,22 | 2,59% | 65.559,00 |
| 04.07.2025 | 5,13 | 5,15 | 4,95 | 5,09 | -0,97% | 68.971,00 |
| 03.07.2025 | 5,15 | 5,19 | 5,06 | 5,14 | 0,98% | 35.606,00 |
| 02.07.2025 | 5,10 | 5,22 | 5,01 | 5,09 | -0,04% | 32.881,00 |
| 01.07.2025 | 5,15 | 5,20 | 5,04 | 5,09 | 0,39% | 28.066,00 |
| 30.06.2025 | 4,97 | 5,07 | 4,96 | 5,07 | 2,11% | 10.715,00 |
| 27.06.2025 | 5,03 | 5,08 | 4,87 | 4,97 | -2,84% | 49.682,00 |
| 26.06.2025 | 5,04 | 5,11 | 4,99 | 5,11 | 2,38% | 25.163,00 |
| 25.06.2025 | 5,00 | 5,07 | 4,95 | 4,99 | -0,22% | 29.905,00 |
| 24.06.2025 | 4,93 | 5,00 | 4,85 | 5,00 | -0,71% | 48.724,00 |
| 23.06.2025 | 5,06 | 5,11 | 4,95 | 5,04 | 0,44% | 64.518,00 |
| 20.06.2025 | 5,10 | 5,17 | 4,98 | 5,02 | -3,65% | 72.212,00 |