4,540€
4,12%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 4,50 | 4,58 | 4,39 | 4,54 | 4,11% | 78.342,00 |
02.05.2024 | 4,35 | 4,39 | 4,08 | 4,36 | 0,69% | 6.343,00 |
30.04.2024 | 4,33 | 4,41 | 4,33 | 4,33 | -4,67% | 7.501,00 |
29.04.2024 | 4,54 | 4,62 | 4,54 | 4,54 | 0,78% | 1.871,00 |
26.04.2024 | 4,52 | 4,52 | 4,50 | 4,51 | 2,46% | 21.650,00 |
25.04.2024 | 4,24 | 4,40 | 4,22 | 4,40 | 3,24% | 15.846,00 |
24.04.2024 | 4,25 | 4,26 | 4,25 | 4,26 | 1,52% | 1.000,00 |
23.04.2024 | 3,95 | 4,21 | 3,85 | 4,20 | 4,79% | 6.402,00 |
22.04.2024 | 4,06 | 4,06 | 3,82 | 4,01 | -4,37% | 12.940,00 |
19.04.2024 | 4,17 | 4,22 | 4,04 | 4,19 | -1,32% | 7.078,00 |
18.04.2024 | 4,26 | 4,30 | 4,18 | 4,24 | -0,89% | 38.112,00 |
17.04.2024 | 4,19 | 4,33 | 4,17 | 4,28 | 7,78% | 6.937,00 |
16.04.2024 | 4,14 | 4,18 | 3,97 | 3,97 | -6,45% | 25.029,00 |
15.04.2024 | 4,56 | 4,56 | 4,18 | 4,25 | -9,17% | 51.246,00 |
12.04.2024 | 4,66 | 4,97 | 4,61 | 4,68 | 8,47% | 37.961,00 |
11.04.2024 | 4,44 | 4,45 | 4,31 | 4,31 | -3,17% | 11.452,00 |
10.04.2024 | 4,59 | 4,62 | 4,45 | 4,45 | -1,63% | 10.628,00 |
09.04.2024 | 4,45 | 4,64 | 4,40 | 4,53 | 2,01% | 25.399,00 |
08.04.2024 | 4,50 | 4,70 | 4,23 | 4,44 | 1,67% | 41.309,00 |
05.04.2024 | 3,96 | 4,36 | 3,91 | 4,36 | 4,80% | 17.796,00 |
04.04.2024 | 4,28 | 4,29 | 4,14 | 4,16 | 2,36% | 17.290,00 |
03.04.2024 | 3,95 | 4,07 | 3,87 | 4,07 | 5,17% | 23.752,00 |
02.04.2024 | 3,83 | 4,02 | 3,80 | 3,87 | 13,03% | 40.345,00 |
28.03.2024 | 3,35 | 3,42 | 3,34 | 3,42 | 4,78% | 2.150,00 |
27.03.2024 | 3,19 | 3,27 | 3,19 | 3,27 | 3,81% | 6.500,00 |
26.03.2024 | 3,19 | 3,31 | 3,15 | 3,15 | -1,93% | 6.627,00 |
25.03.2024 | 3,22 | 3,22 | 3,21 | 3,21 | 2,69% | 4.950,00 |
22.03.2024 | 3,08 | 3,16 | 3,08 | 3,12 | 0,51% | 12.616,00 |
21.03.2024 | 3,11 | 3,17 | 3,11 | 3,11 | 9,67% | 15.511,00 |
20.03.2024 | 2,79 | 2,87 | 2,76 | 2,83 | -0,21% | 3.316,00 |
19.03.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -3,66% | 3.400,00 |
18.03.2024 | 3,00 | 3,05 | 2,95 | 2,95 | -0,81% | 2.205,00 |
15.03.2024 | 2,99 | 2,99 | 2,94 | 2,97 | 1,30% | 1.549,00 |
14.03.2024 | 3,05 | 3,05 | 2,93 | 2,93 | -2,85% | 1.498,00 |
13.03.2024 | 2,90 | 3,02 | 2,90 | 3,02 | 4,14% | 32.601,00 |
12.03.2024 | 2,94 | 2,95 | 2,90 | 2,90 | -3,14% | 7.514,00 |
11.03.2024 | 2,86 | 3,01 | 2,83 | 2,99 | 6,17% | 11.578,00 |
08.03.2024 | 2,96 | 3,00 | 2,82 | 2,82 | 1,29% | 41.801,00 |
07.03.2024 | 2,79 | 2,85 | 2,78 | 2,78 | -1,63% | 5.830,00 |
06.03.2024 | 2,68 | 2,83 | 2,68 | 2,83 | 5,13% | 50,00 |
05.03.2024 | 2,74 | 2,83 | 2,69 | 2,69 | 0,98% | 19.260,00 |
04.03.2024 | 2,50 | 2,72 | 2,50 | 2,67 | 6,73% | 3.064,00 |
01.03.2024 | 2,43 | 2,50 | 2,37 | 2,50 | 4,87% | 38,00 |
29.02.2024 | 2,33 | 2,38 | 2,33 | 2,38 | 4,75% | 3.000,00 |
28.02.2024 | 2,32 | 2,33 | 2,27 | 2,27 | 0,18% | 6.641,00 |
27.02.2024 | 2,41 | 2,43 | 2,26 | 2,27 | -5,02% | 14.822,00 |
26.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,61% | - |
23.02.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 4,25% | 35,00 |
22.02.2024 | 2,37 | 2,38 | 2,35 | 2,35 | -0,76% | 14.012,00 |
21.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,71% | - |
20.02.2024 | 2,37 | 2,45 | 2,37 | 2,44 | 0,91% | 1.679,00 |
19.02.2024 | 2,39 | 2,42 | 2,38 | 2,42 | -1,63% | 100,00 |
16.02.2024 | 2,55 | 2,55 | 2,46 | 2,46 | -2,00% | 1.220,00 |
15.02.2024 | 2,49 | 2,53 | 2,44 | 2,51 | 2,54% | 3.981,00 |
14.02.2024 | 2,36 | 2,44 | 2,34 | 2,44 | 1,75% | 11.802,00 |
13.02.2024 | 2,64 | 2,64 | 2,39 | 2,40 | -6,68% | 16.346,00 |
12.02.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 4,98% | 201,00 |
09.02.2024 | 2,52 | 2,52 | 2,45 | 2,45 | -0,24% | 400,00 |
08.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,84% | - |
07.02.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -3,32% | 2.882,00 |
06.02.2024 | 2,48 | 2,59 | 2,48 | 2,59 | 4,69% | 90,00 |
05.02.2024 | 2,54 | 2,54 | 2,46 | 2,47 | -0,56% | 11.463,00 |
02.02.2024 | 2,64 | 2,65 | 2,48 | 2,49 | -3,04% | 8.283,00 |
01.02.2024 | 2,55 | 2,57 | 2,54 | 2,57 | 1,42% | 2.592,00 |
31.01.2024 | 2,53 | 2,55 | 2,53 | 2,53 | -1,09% | 5.083,00 |
30.01.2024 | 2,68 | 2,72 | 2,56 | 2,56 | -0,08% | 407,00 |
29.01.2024 | 2,55 | 2,56 | 2,47 | 2,56 | 2,48% | 4.250,00 |
26.01.2024 | 2,57 | 2,57 | 2,50 | 2,50 | -2,50% | 260,00 |
25.01.2024 | 2,48 | 2,56 | 2,48 | 2,56 | 1,75% | 7,00 |
24.01.2024 | 2,66 | 2,67 | 2,52 | 2,52 | -2,02% | 6.078,00 |
23.01.2024 | 2,59 | 2,65 | 2,57 | 2,57 | 1,90% | 6.571,00 |
22.01.2024 | 2,33 | 2,52 | 2,33 | 2,52 | 8,33% | 3.807,00 |
19.01.2024 | 2,42 | 2,44 | 2,33 | 2,33 | -2,51% | 1.925,00 |
18.01.2024 | 2,39 | 2,42 | 2,39 | 2,39 | -0,17% | 6.383,00 |
17.01.2024 | 2,43 | 2,48 | 2,39 | 2,39 | -6,12% | 4.766,00 |
16.01.2024 | 2,64 | 2,64 | 2,54 | 2,55 | -4,43% | 9.906,00 |
15.01.2024 | 2,65 | 2,67 | 2,63 | 2,67 | 6,38% | 4.187,00 |
12.01.2024 | 2,48 | 2,51 | 2,46 | 2,51 | 6,10% | 18.800,00 |
11.01.2024 | 2,48 | 2,52 | 2,36 | 2,36 | -1,83% | 7.900,00 |
10.01.2024 | 2,51 | 2,51 | 2,41 | 2,41 | -3,61% | 5.138,00 |
09.01.2024 | 2,60 | 2,60 | 2,46 | 2,50 | -2,35% | 34.079,00 |
08.01.2024 | 2,58 | 2,60 | 2,50 | 2,56 | -1,84% | 13.952,00 |
05.01.2024 | 2,66 | 2,67 | 2,60 | 2,60 | -1,96% | 5.572,00 |
04.01.2024 | 2,65 | 2,66 | 2,65 | 2,66 | 0,30% | 500,00 |
03.01.2024 | 2,89 | 2,89 | 2,65 | 2,65 | -11,20% | 21.746,00 |
02.01.2024 | 3,01 | 3,06 | 2,93 | 2,98 | -1,06% | 10.244,00 |
29.12.2023 | 2,98 | 3,01 | 2,98 | 3,01 | -1,63% | 1.000,00 |
28.12.2023 | 3,16 | 3,16 | 3,06 | 3,06 | -2,30% | 10.223,00 |
27.12.2023 | 3,11 | 3,14 | 3,11 | 3,14 | -1,26% | 4.400,00 |
22.12.2023 | 3,27 | 3,28 | 3,18 | 3,18 | -0,50% | 9.742,00 |
21.12.2023 | 3,20 | 3,20 | 3,15 | 3,19 | -2,09% | 7.634,00 |
20.12.2023 | 3,26 | 3,32 | 3,25 | 3,26 | -0,73% | 97.504,00 |
19.12.2023 | 3,28 | 3,28 | 3,28 | 3,28 | 6,00% | 500,00 |
18.12.2023 | 3,28 | 3,32 | 3,10 | 3,10 | -6,80% | 14.400,00 |
15.12.2023 | 3,20 | 3,32 | 3,14 | 3,32 | 4,33% | 43.348,00 |
14.12.2023 | 3,01 | 3,25 | 2,99 | 3,19 | 16,70% | 67.800,00 |
13.12.2023 | 2,66 | 2,76 | 2,66 | 2,73 | -0,66% | 1.331,00 |
12.12.2023 | 2,91 | 2,91 | 2,75 | 2,75 | -1,43% | 10.490,00 |
11.12.2023 | 2,77 | 2,81 | 2,62 | 2,79 | -1,90% | 14.904,00 |
08.12.2023 | 2,75 | 2,84 | 2,74 | 2,84 | 2,67% | 1.073,00 |