Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,72 | 19,14 | 17,95 | 18,75 | -4,63% | 21.337,00 |
| 06.03.2026 | 19,71 | 19,84 | 18,80 | 19,66 | 0,33% | 40.445,00 |
| 05.03.2026 | 20,69 | 20,69 | 19,57 | 19,59 | -4,90% | 31.213,00 |
| 04.03.2026 | 21,15 | 21,54 | 20,60 | 20,60 | -1,95% | 31.807,00 |
| 03.03.2026 | 22,65 | 22,65 | 20,05 | 21,01 | -6,16% | 78.421,00 |
| 02.03.2026 | 23,85 | 24,12 | 22,25 | 22,39 | 0,54% | 77.341,00 |
| 27.02.2026 | 22,31 | 23,20 | 22,20 | 22,27 | 3,34% | 48.698,00 |
| 26.02.2026 | 20,68 | 21,55 | 20,54 | 21,55 | 2,04% | 25.018,00 |
| 25.02.2026 | 21,34 | 21,48 | 21,05 | 21,12 | 2,13% | 20.118,00 |
| 24.02.2026 | 20,47 | 20,95 | 20,14 | 20,68 | -1,57% | 49.707,00 |
| 23.02.2026 | 21,16 | 21,32 | 20,80 | 21,01 | 4,16% | 30.683,00 |
| 20.02.2026 | 20,68 | 20,87 | 19,52 | 20,17 | -0,69% | 50.254,00 |
| 19.02.2026 | 19,18 | 21,00 | 19,12 | 20,31 | 4,58% | 38.679,00 |
| 18.02.2026 | 18,72 | 19,60 | 18,70 | 19,42 | 6,29% | 12.853,00 |
| 17.02.2026 | 18,35 | 18,35 | 17,43 | 18,27 | -2,53% | 58.202,00 |
| 16.02.2026 | 19,16 | 19,16 | 18,10 | 18,75 | -0,77% | 3.894,00 |
| 13.02.2026 | 18,13 | 18,94 | 17,79 | 18,89 | 3,34% | 34.059,00 |
| 12.02.2026 | 19,30 | 19,37 | 18,20 | 18,28 | -2,97% | 22.826,00 |
| 11.02.2026 | 19,54 | 20,01 | 18,62 | 18,84 | -3,11% | 20.158,00 |
| 10.02.2026 | 18,99 | 19,46 | 18,99 | 19,45 | 1,01% | 18.888,00 |
| 09.02.2026 | 18,46 | 19,26 | 18,14 | 19,25 | 7,18% | 31.419,00 |
| 06.02.2026 | 16,52 | 18,17 | 16,51 | 17,96 | 8,78% | 44.692,00 |
| 05.02.2026 | 17,00 | 17,18 | 16,20 | 16,51 | -4,12% | 62.295,00 |
| 04.02.2026 | 18,75 | 18,91 | 17,12 | 17,22 | -5,85% | 30.357,00 |
| 03.02.2026 | 18,69 | 19,09 | 17,91 | 18,29 | 7,59% | 78.579,00 |
| 02.02.2026 | 16,00 | 17,62 | 15,82 | 17,00 | -5,90% | 76.238,00 |
| 30.01.2026 | 18,88 | 19,18 | 16,84 | 18,07 | -17,85% | 144.747,00 |
| 29.01.2026 | 21,92 | 22,06 | 21,85 | 21,99 | 3,29% | 4.326,00 |
| 28.01.2026 | 22,14 | 22,32 | 21,07 | 21,29 | 2,11% | 35.198,00 |
| 27.01.2026 | 22,00 | 22,06 | 20,11 | 20,85 | -7,09% | 35.763,00 |
| 26.01.2026 | 23,10 | 23,42 | 22,24 | 22,44 | 1,58% | 53.463,00 |
| 23.01.2026 | 22,33 | 22,46 | 21,62 | 22,09 | 1,70% | 43.907,00 |
| 22.01.2026 | 19,88 | 21,86 | 19,45 | 21,72 | 9,50% | 56.295,00 |
| 21.01.2026 | 20,04 | 20,19 | 19,30 | 19,84 | 1,07% | 27.840,00 |
| 20.01.2026 | 20,67 | 20,67 | 19,21 | 19,63 | -0,68% | 69.445,00 |
| 19.01.2026 | 19,64 | 20,30 | 19,58 | 19,76 | 5,56% | 27.690,00 |
| 16.01.2026 | 18,39 | 18,75 | 17,74 | 18,72 | 3,17% | 12.096,00 |
| 15.01.2026 | 17,62 | 18,18 | 17,43 | 18,15 | 1,37% | 33.276,00 |
| 14.01.2026 | 18,52 | 18,64 | 17,90 | 17,90 | -3,89% | 19.425,00 |
| 13.01.2026 | 18,57 | 19,00 | 18,47 | 18,63 | -0,67% | 20.936,00 |
| 12.01.2026 | 18,27 | 18,79 | 18,11 | 18,75 | 7,30% | 36.630,00 |
| 09.01.2026 | 16,76 | 17,58 | 16,73 | 17,48 | 5,78% | 29.859,00 |
| 08.01.2026 | 16,03 | 16,59 | 15,76 | 16,52 | 2,70% | 21.666,00 |
| 07.01.2026 | 16,49 | 16,58 | 15,50 | 16,09 | -2,84% | 23.080,00 |
| 06.01.2026 | 16,11 | 16,56 | 15,93 | 16,56 | 4,48% | 19.797,00 |
| 05.01.2026 | 15,63 | 16,43 | 15,25 | 15,85 | 8,60% | 15.469,00 |
| 02.01.2026 | 15,97 | 15,98 | 14,59 | 14,59 | -9,21% | 19.676,00 |
| 30.12.2025 | 15,65 | 16,08 | 15,65 | 16,07 | 2,13% | 7.432,00 |
| 29.12.2025 | 16,21 | 16,21 | 15,22 | 15,74 | 0,06% | 47.978,00 |
| 23.12.2025 | 16,25 | 16,48 | 15,67 | 15,73 | -2,87% | 11.961,00 |
| 22.12.2025 | 16,22 | 16,75 | 15,95 | 16,19 | 3,38% | 41.107,00 |
| 19.12.2025 | 14,76 | 15,75 | 14,59 | 15,66 | 4,19% | 31.008,00 |
| 18.12.2025 | 14,77 | 15,03 | 14,46 | 15,03 | 3,26% | 9.403,00 |
| 17.12.2025 | 14,84 | 14,96 | 14,37 | 14,56 | 2,90% | 29.838,00 |
| 16.12.2025 | 14,12 | 14,49 | 14,09 | 14,15 | -0,77% | 26.640,00 |
| 15.12.2025 | 15,14 | 15,26 | 14,26 | 14,26 | -1,32% | 22.612,00 |
| 12.12.2025 | 15,10 | 15,66 | 14,45 | 14,45 | -1,06% | 49.008,00 |
| 11.12.2025 | 13,65 | 14,60 | 13,61 | 14,60 | 7,99% | 12.162,00 |
| 10.12.2025 | 13,89 | 13,96 | 13,31 | 13,52 | -2,63% | 13.515,00 |
| 09.12.2025 | 13,18 | 13,93 | 13,18 | 13,89 | 4,20% | 7.920,00 |
| 08.12.2025 | 13,72 | 13,73 | 13,21 | 13,33 | -3,23% | 10.244,00 |
| 05.12.2025 | 14,07 | 14,33 | 13,74 | 13,77 | -0,07% | 55.982,00 |
| 04.12.2025 | 13,81 | 13,81 | 13,46 | 13,78 | -2,58% | 32.676,00 |
| 03.12.2025 | 14,21 | 14,50 | 14,03 | 14,15 | 1,65% | 24.606,00 |
| 02.12.2025 | 14,50 | 14,66 | 13,81 | 13,92 | -6,49% | 31.247,00 |
| 01.12.2025 | 15,15 | 15,42 | 14,56 | 14,88 | 0,47% | 56.086,00 |
| 28.11.2025 | 14,48 | 14,82 | 14,18 | 14,81 | 5,04% | 20.434,00 |
| 27.11.2025 | 14,20 | 14,20 | 13,95 | 14,10 | 3,30% | 15.570,00 |
| 26.11.2025 | 13,30 | 13,66 | 13,27 | 13,65 | 6,14% | 20.032,00 |
| 25.11.2025 | 12,86 | 12,94 | 12,73 | 12,86 | 1,34% | 7.192,00 |
| 24.11.2025 | 12,11 | 12,69 | 12,09 | 12,69 | 5,75% | 5.662,00 |
| 21.11.2025 | 11,75 | 12,14 | 11,64 | 12,00 | -5,06% | 19.567,00 |
| 20.11.2025 | 12,67 | 13,04 | 12,56 | 12,64 | 0,68% | 18.138,00 |
| 19.11.2025 | 12,54 | 13,12 | 12,53 | 12,56 | 1,09% | 17.474,00 |
| 18.11.2025 | 12,28 | 12,68 | 12,16 | 12,42 | -2,13% | 14.859,00 |
| 17.11.2025 | 12,89 | 12,98 | 12,67 | 12,69 | -1,59% | 25.182,00 |
| 14.11.2025 | 13,15 | 13,15 | 11,96 | 12,90 | -2,27% | 35.645,00 |
| 13.11.2025 | 13,80 | 13,99 | 13,11 | 13,20 | -2,19% | 30.875,00 |
| 12.11.2025 | 13,31 | 13,51 | 13,06 | 13,49 | 5,02% | 17.999,00 |
| 11.11.2025 | 13,11 | 13,18 | 12,80 | 12,85 | -1,76% | 20.689,00 |
| 10.11.2025 | 13,48 | 13,66 | 13,02 | 13,08 | 4,43% | 28.873,00 |
| 07.11.2025 | 12,83 | 12,86 | 12,37 | 12,52 | -1,69% | 11.521,00 |
| 06.11.2025 | 12,45 | 12,83 | 12,45 | 12,74 | 4,94% | 15.127,00 |
| 05.11.2025 | 12,16 | 12,47 | 12,11 | 12,14 | -1,98% | 13.509,00 |
| 04.11.2025 | 12,94 | 12,97 | 12,19 | 12,38 | -5,78% | 18.391,00 |
| 03.11.2025 | 15,12 | 15,12 | 13,14 | 13,14 | -11,52% | 28.985,00 |
| 31.10.2025 | 15,38 | 15,42 | 14,85 | 14,85 | -3,82% | 14.910,00 |
| 30.10.2025 | 15,49 | 15,84 | 14,60 | 15,44 | -3,44% | 38.301,00 |
| 29.10.2025 | 16,72 | 16,79 | 15,80 | 15,99 | 3,23% | 34.115,00 |
| 28.10.2025 | 14,48 | 15,49 | 14,40 | 15,49 | 3,75% | 27.878,00 |
| 27.10.2025 | 15,89 | 15,89 | 14,51 | 14,93 | -8,26% | 14.403,00 |
| 24.10.2025 | 16,15 | 16,43 | 15,43 | 16,28 | -0,46% | 26.566,00 |
| 23.10.2025 | 16,70 | 17,06 | 16,35 | 16,35 | 3,58% | 27.599,00 |
| 22.10.2025 | 16,18 | 16,29 | 14,81 | 15,79 | -1,53% | 72.614,00 |
| 21.10.2025 | 18,64 | 18,69 | 15,65 | 16,03 | -15,83% | 76.234,00 |
| 20.10.2025 | 18,10 | 19,17 | 18,10 | 19,05 | 5,48% | 21.163,00 |
| 17.10.2025 | 20,03 | 20,03 | 17,95 | 18,06 | -9,73% | 59.895,00 |
| 16.10.2025 | 19,34 | 20,12 | 19,16 | 20,00 | 3,95% | 15.802,00 |
| 15.10.2025 | 18,66 | 19,50 | 18,43 | 19,24 | 4,82% | 16.707,00 |
| 14.10.2025 | 18,20 | 18,49 | 17,78 | 18,36 | 1,19% | 32.350,00 |