13,803€
0,16%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 17,60 | 18,56 | 17,53 | 18,14 | 7,05% | 26.803,00 |
| 10.10.2025 | 17,60 | 18,00 | 16,95 | 16,95 | -3,80% | 8.063,00 |
| 09.10.2025 | 17,99 | 18,71 | 17,53 | 17,62 | -0,59% | 24.875,00 |
| 08.10.2025 | 16,65 | 17,72 | 16,52 | 17,72 | 8,65% | 10.519,00 |
| 07.10.2025 | 16,48 | 16,65 | 16,25 | 16,31 | -1,92% | 22.303,00 |
| 06.10.2025 | 16,60 | 16,73 | 16,25 | 16,63 | 2,91% | 14.819,00 |
| 03.10.2025 | 16,05 | 16,57 | 16,03 | 16,16 | 4,87% | 10.466,00 |
| 02.10.2025 | 16,15 | 16,40 | 15,30 | 15,41 | -3,45% | 10.662,00 |
| 01.10.2025 | 16,26 | 16,42 | 15,91 | 15,96 | 0,38% | 38.963,00 |
| 30.09.2025 | 16,10 | 16,20 | 15,10 | 15,90 | -1,21% | 67.682,00 |
| 29.09.2025 | 16,36 | 16,39 | 16,05 | 16,10 | 0,85% | 41.950,00 |
| 26.09.2025 | 15,72 | 16,00 | 15,57 | 15,96 | 4,14% | 3.776,00 |
| 25.09.2025 | 15,05 | 15,44 | 14,64 | 15,33 | -0,78% | 31.715,00 |
| 24.09.2025 | 15,37 | 15,57 | 15,27 | 15,45 | -0,19% | 16.143,00 |
| 23.09.2025 | 15,16 | 15,50 | 15,16 | 15,48 | 3,37% | 33.315,00 |
| 22.09.2025 | 15,18 | 15,57 | 14,77 | 14,97 | 3,89% | 23.462,00 |
| 19.09.2025 | 13,97 | 14,51 | 13,89 | 14,41 | 7,50% | 3.607,00 |
| 18.09.2025 | 13,56 | 13,79 | 13,26 | 13,41 | -2,76% | 10.920,00 |
| 17.09.2025 | 13,74 | 13,89 | 13,24 | 13,79 | -1,57% | 23.289,00 |
| 16.09.2025 | 14,59 | 14,65 | 14,01 | 14,01 | 0,65% | 17.876,00 |
| 15.09.2025 | 13,30 | 13,95 | 13,00 | 13,92 | 5,74% | 17.050,00 |
| 12.09.2025 | 13,35 | 13,46 | 13,11 | 13,16 | 4,11% | 8.702,00 |
| 08.09.2025 | 12,61 | 12,64 | 12,44 | 12,64 | 2,31% | 14.607,00 |
| 05.09.2025 | 12,21 | 12,42 | 12,09 | 12,36 | 1,73% | 4.672,00 |
| 04.09.2025 | 11,95 | 12,22 | 11,81 | 12,15 | 0,96% | 13.894,00 |
| 03.09.2025 | 11,71 | 12,07 | 11,71 | 12,03 | 3,89% | 10.962,00 |
| 02.09.2025 | 11,91 | 11,91 | 11,11 | 11,58 | -3,10% | 17.748,00 |
| 01.09.2025 | 11,72 | 12,00 | 11,70 | 11,95 | 9,53% | 34.078,00 |
| 29.08.2025 | 10,68 | 10,92 | 10,68 | 10,91 | 1,68% | 5.025,00 |
| 28.08.2025 | 10,80 | 10,89 | 10,72 | 10,73 | 0,70% | 5.010,00 |
| 27.08.2025 | 10,58 | 10,66 | 10,47 | 10,66 | 1,48% | 2.402,00 |
| 26.08.2025 | 10,50 | 10,58 | 10,40 | 10,50 | 1,55% | 2.027,00 |
| 25.08.2025 | 10,34 | 10,41 | 10,33 | 10,34 | -0,48% | 4.278,00 |
| 22.08.2025 | 10,04 | 10,42 | 10,04 | 10,39 | 6,28% | 3.784,00 |
| 20.08.2025 | 9,58 | 9,80 | 9,58 | 9,78 | -1,55% | 12.185,00 |
| 19.08.2025 | 10,08 | 10,15 | 9,86 | 9,93 | -0,42% | 12.380,00 |
| 18.08.2025 | 10,06 | 10,11 | 9,97 | 9,97 | 0,00% | 8.920,00 |
| 15.08.2025 | 10,03 | 10,03 | 9,89 | 9,97 | 1,05% | 1.344,00 |
| 14.08.2025 | 10,18 | 10,24 | 9,87 | 9,87 | -0,66% | 8.749,00 |
| 13.08.2025 | 10,28 | 10,33 | 9,93 | 9,93 | -1,45% | 35.502,00 |
| 12.08.2025 | 10,06 | 10,23 | 9,95 | 10,08 | 3,70% | 22.929,00 |
| 11.08.2025 | 9,75 | 9,84 | 9,63 | 9,72 | -2,76% | 2.477,00 |
| 08.08.2025 | 9,67 | 10,00 | 9,67 | 10,00 | 6,77% | 12.961,00 |
| 07.08.2025 | 8,68 | 9,61 | 8,65 | 9,36 | 11,00% | 10.295,00 |
| 06.08.2025 | 8,32 | 8,48 | 8,28 | 8,43 | 3,26% | 5.907,00 |
| 05.08.2025 | 8,01 | 8,19 | 7,88 | 8,17 | 4,45% | 3.913,00 |
| 04.08.2025 | 7,60 | 7,84 | 7,57 | 7,82 | 3,55% | 1.501,00 |
| 01.08.2025 | 7,56 | 7,67 | 7,50 | 7,55 | -0,21% | 3.012,00 |
| 31.07.2025 | 7,74 | 7,83 | 7,57 | 7,57 | -3,05% | 6.864,00 |
| 30.07.2025 | 7,94 | 7,95 | 7,81 | 7,81 | 0,70% | 1.423,00 |
| 29.07.2025 | 7,84 | 7,85 | 7,75 | 7,75 | 0,13% | 2.642,00 |
| 28.07.2025 | 7,86 | 7,96 | 7,71 | 7,74 | -1,60% | 1.355,00 |
| 25.07.2025 | 8,01 | 8,07 | 7,87 | 7,87 | -1,21% | 14.057,00 |
| 24.07.2025 | 7,99 | 8,01 | 7,96 | 7,96 | -2,04% | 3.277,00 |
| 23.07.2025 | 8,17 | 8,18 | 8,07 | 8,13 | 0,05% | 4.557,00 |
| 22.07.2025 | 8,06 | 8,21 | 7,97 | 8,13 | -1,05% | 3.275,00 |
| 21.07.2025 | 8,28 | 8,28 | 8,21 | 8,21 | 4,43% | 3.950,00 |
| 18.07.2025 | 7,98 | 7,98 | 7,86 | 7,86 | 1,65% | 1.000,00 |
| 17.07.2025 | 7,79 | 7,83 | 7,69 | 7,74 | 0,00% | 5.028,00 |
| 16.07.2025 | 7,97 | 7,97 | 7,74 | 7,74 | -1,25% | 10.836,00 |
| 15.07.2025 | 8,22 | 8,25 | 7,83 | 7,83 | -7,18% | 8.853,00 |