14,845€
-3,45%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 15,37 | 15,57 | 14,80 | 14,85 | -3,45% | 17.511,00 |
| 03.07.2026 | 15,55 | 15,55 | 15,09 | 15,38 | 0,72% | 10.301,00 |
| 02.07.2026 | 14,69 | 15,64 | 14,69 | 15,27 | 3,70% | 12.521,00 |
| 01.07.2026 | 14,20 | 14,92 | 14,00 | 14,72 | 3,26% | 20.692,00 |
| 30.06.2026 | 14,16 | 14,50 | 14,10 | 14,26 | 2,04% | 20.502,00 |
| 29.06.2026 | 14,00 | 14,35 | 13,89 | 13,97 | -5,06% | 11.343,00 |
| 26.06.2026 | 13,94 | 14,72 | 13,94 | 14,72 | 5,22% | 11.257,00 |
| 25.06.2026 | 13,63 | 14,10 | 13,59 | 13,99 | 1,16% | 10.629,00 |
| 24.06.2026 | 14,35 | 14,35 | 13,70 | 13,83 | -4,03% | 24.707,00 |
| 23.06.2026 | 14,87 | 14,87 | 14,21 | 14,41 | -5,48% | 14.083,00 |
| 22.06.2026 | 15,13 | 15,40 | 14,86 | 15,24 | 5,25% | 13.586,00 |
| 19.06.2026 | 14,92 | 15,00 | 14,48 | 14,48 | -3,85% | 4.852,00 |
| 18.06.2026 | 15,80 | 15,80 | 15,06 | 15,06 | -9,09% | 29.426,00 |
| 17.06.2026 | 16,17 | 16,75 | 16,02 | 16,57 | 1,88% | 17.514,00 |
| 16.06.2026 | 16,09 | 16,56 | 16,09 | 16,26 | -0,40% | 10.978,00 |
| 15.06.2026 | 15,60 | 16,40 | 15,40 | 16,33 | 10,98% | 59.131,00 |
| 12.06.2026 | 14,26 | 14,71 | 14,03 | 14,71 | 8,00% | 18.333,00 |
| 11.06.2026 | 13,60 | 13,71 | 13,27 | 13,62 | 0,41% | 18.961,00 |
| 10.06.2026 | 13,58 | 13,92 | 13,40 | 13,57 | -2,55% | 26.009,00 |
| 09.06.2026 | 14,52 | 14,73 | 13,92 | 13,92 | -5,91% | 16.102,00 |
| 08.06.2026 | 14,32 | 14,92 | 14,12 | 14,80 | 2,85% | 27.795,00 |
| 05.06.2026 | 15,50 | 15,70 | 14,39 | 14,39 | -9,76% | 27.124,00 |
| 04.06.2026 | 15,71 | 16,09 | 15,68 | 15,94 | 2,08% | 8.117,00 |
| 03.06.2026 | 16,30 | 16,30 | 15,59 | 15,62 | -4,73% | 12.442,00 |
| 02.06.2026 | 16,82 | 17,05 | 15,95 | 16,39 | 1,17% | 12.057,00 |
| 01.06.2026 | 16,46 | 16,46 | 15,91 | 16,20 | -0,37% | 12.525,00 |
| 29.05.2026 | 15,99 | 16,40 | 15,75 | 16,26 | 3,77% | 12.700,00 |
| 28.05.2026 | 15,01 | 15,67 | 14,97 | 15,67 | 0,19% | 9.218,00 |
| 27.05.2026 | 15,55 | 15,65 | 15,35 | 15,64 | 1,03% | 11.946,00 |
| 26.05.2026 | 15,51 | 15,68 | 15,46 | 15,48 | -3,25% | 4.423,00 |
| 25.05.2026 | 15,66 | 16,00 | 15,27 | 16,00 | 6,74% | 3.357,00 |
| 22.05.2026 | 15,35 | 15,36 | 14,81 | 14,99 | -1,48% | 6.924,00 |
| 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 |