Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,30 | 15,35 | 14,65 | 15,22 | 0,07% | 4.002,00 |
| 20.05.2026 | 14,79 | 15,24 | 14,52 | 15,21 | 5,63% | 5.979,00 |
| 19.05.2026 | 14,87 | 15,03 | 14,30 | 14,40 | -5,08% | 18.367,00 |
| 18.05.2026 | 15,23 | 15,65 | 15,17 | 15,17 | -0,52% | 14.690,00 |
| 15.05.2026 | 15,99 | 16,25 | 15,25 | 15,25 | -9,23% | 28.446,00 |
| 14.05.2026 | 17,02 | 17,02 | 16,39 | 16,80 | -2,50% | 3.115,00 |
| 13.05.2026 | 17,24 | 17,29 | 16,49 | 17,23 | 6,49% | 12.306,00 |
| 12.05.2026 | 16,60 | 16,99 | 16,03 | 16,18 | -2,44% | 26.005,00 |
| 11.05.2026 | 15,67 | 16,78 | 15,45 | 16,58 | 5,61% | 25.335,00 |
| 08.05.2026 | 15,61 | 16,08 | 15,57 | 15,70 | -6,21% | 21.268,00 |
| 07.05.2026 | 16,48 | 17,00 | 15,88 | 16,74 | 5,35% | 35.289,00 |
| 06.05.2026 | 15,33 | 15,94 | 15,32 | 15,89 | 6,86% | 24.878,00 |
| 05.05.2026 | 15,14 | 15,31 | 14,87 | 14,87 | -1,03% | 10.427,00 |
| 04.05.2026 | 15,08 | 15,25 | 14,65 | 15,03 | -1,05% | 11.339,00 |
| 30.04.2026 | 14,95 | 15,40 | 14,95 | 15,19 | 2,81% | 8.020,00 |
| 29.04.2026 | 15,24 | 15,39 | 14,57 | 14,77 | -2,44% | 43.313,00 |
| 28.04.2026 | 15,92 | 15,95 | 15,11 | 15,14 | -5,99% | 20.486,00 |
| 27.04.2026 | 16,34 | 16,34 | 16,00 | 16,11 | -1,35% | 7.610,00 |
| 24.04.2026 | 16,09 | 16,43 | 15,98 | 16,33 | 1,24% | 14.268,00 |
| 23.04.2026 | 16,32 | 16,39 | 15,90 | 16,13 | -0,52% | 24.227,00 |
| 22.04.2026 | 16,33 | 16,47 | 15,89 | 16,21 | 1,69% | 23.580,00 |
| 21.04.2026 | 16,70 | 16,83 | 15,94 | 15,94 | -4,61% | 13.770,00 |
| 20.04.2026 | 16,86 | 16,98 | 16,56 | 16,71 | -4,81% | 16.918,00 |
| 17.04.2026 | 16,54 | 17,56 | 16,47 | 17,56 | 5,85% | 28.451,00 |
| 16.04.2026 | 17,10 | 17,10 | 16,59 | 16,59 | -1,60% | 16.214,00 |
| 15.04.2026 | 17,90 | 17,90 | 16,83 | 16,86 | -7,08% | 17.315,00 |
| 14.04.2026 | 17,60 | 18,14 | 17,45 | 18,14 | 7,82% | 25.704,00 |
| 13.04.2026 | 16,71 | 17,06 | 16,70 | 16,83 | -2,09% | 6.872,00 |
| 10.04.2026 | 16,91 | 17,25 | 16,72 | 17,19 | 2,41% | 16.491,00 |
| 09.04.2026 | 16,97 | 17,16 | 16,42 | 16,78 | -2,07% | 28.966,00 |
| 08.04.2026 | 17,57 | 17,70 | 16,86 | 17,14 | 5,90% | 38.002,00 |
| 07.04.2026 | 15,97 | 16,26 | 15,88 | 16,18 | -1,91% | 26.922,00 |
| 02.04.2026 | 15,59 | 16,50 | 15,32 | 16,50 | -4,21% | 23.390,00 |
| 01.04.2026 | 16,66 | 17,23 | 16,32 | 17,22 | 12,33% | 52.495,00 |
| 31.03.2026 | 14,78 | 15,34 | 14,60 | 15,33 | 1,02% | 29.477,00 |
| 30.03.2026 | 15,33 | 15,34 | 14,91 | 15,18 | 1,54% | 25.711,00 |
| 27.03.2026 | 14,39 | 15,13 | 13,92 | 14,95 | 4,77% | 54.477,00 |
| 26.03.2026 | 15,18 | 15,18 | 14,27 | 14,27 | -12,62% | 63.172,00 |
| 25.03.2026 | 16,65 | 16,88 | 15,55 | 16,33 | 3,06% | 49.345,00 |
| 24.03.2026 | 15,25 | 15,97 | 15,25 | 15,84 | 4,73% | 55.723,00 |
| 23.03.2026 | 14,13 | 16,14 | 14,00 | 15,13 | -4,66% | 73.507,00 |
| 20.03.2026 | 15,95 | 16,34 | 15,43 | 15,87 | 1,63% | 65.851,00 |
| 19.03.2026 | 16,02 | 16,02 | 14,97 | 15,61 | -8,69% | 79.273,00 |
| 18.03.2026 | 18,16 | 18,45 | 16,82 | 17,10 | -5,00% | 29.837,00 |
| 17.03.2026 | 17,97 | 18,38 | 17,81 | 18,00 | 3,09% | 33.920,00 |
| 16.03.2026 | 17,64 | 17,98 | 16,97 | 17,46 | -1,77% | 23.119,00 |
| 13.03.2026 | 18,47 | 18,87 | 17,69 | 17,77 | -5,95% | 33.103,00 |
| 12.03.2026 | 19,28 | 19,39 | 18,55 | 18,90 | -0,92% | 26.744,00 |
| 11.03.2026 | 20,15 | 20,15 | 18,73 | 19,07 | -6,70% | 15.317,00 |
| 10.03.2026 | 19,78 | 20,61 | 19,67 | 20,44 | 9,04% | 34.783,00 |
| 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 |