13,710€
6,44%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,71 | 13,72 | 12,71 | 13,72 | 6,52% | 18.967,00 |
| 05.11.2026 | 12,94 | 13,11 | 12,16 | 12,88 | 0,94% | 17.408,00 |
| 04.11.2026 | 12,45 | 12,88 | 12,44 | 12,76 | 6,96% | 2.831,00 |
| 03.11.2026 | 11,72 | 12,03 | 11,53 | 11,93 | -2,89% | 6.513,00 |
| 02.11.2026 | 11,98 | 12,29 | 11,86 | 12,29 | 4,29% | 6.843,00 |
| 30.10.2026 | 12,16 | 12,26 | 11,70 | 11,78 | -6,51% | 15.296,00 |
| 29.10.2026 | 12,62 | 12,71 | 12,55 | 12,60 | -0,51% | 2.721,00 |
| 28.10.2026 | 12,80 | 12,80 | 12,67 | 12,67 | -0,04% | 171,00 |
| 27.10.2026 | 12,06 | 12,72 | 12,06 | 12,67 | 3,72% | 2.228,00 |
| 26.10.2026 | 12,04 | 12,29 | 11,92 | 12,22 | 0,66% | 3.235,00 |
| 23.10.2026 | 12,37 | 12,41 | 11,88 | 12,14 | -3,77% | 2.809,00 |
| 22.10.2026 | 13,00 | 13,00 | 12,55 | 12,61 | -6,59% | 10.970,00 |
| 21.10.2026 | 13,45 | 13,72 | 13,36 | 13,50 | -1,78% | 7.033,00 |
| 20.10.2026 | 13,69 | 13,75 | 13,38 | 13,75 | -0,33% | 629,00 |
| 19.10.2026 | 13,87 | 13,87 | 13,70 | 13,79 | -1,46% | 1.429,00 |
| 16.10.2026 | 13,79 | 14,00 | 13,65 | 14,00 | 3,82% | 1.054,00 |
| 15.10.2026 | 13,53 | 13,74 | 13,33 | 13,48 | -3,85% | 1.539,00 |
| 14.10.2026 | 14,40 | 14,66 | 14,02 | 14,02 | -3,14% | 10.014,00 |
| 13.10.2026 | 15,13 | 15,13 | 14,48 | 14,48 | -4,74% | 1.137,00 |
| 12.10.2026 | 15,23 | 15,23 | 15,12 | 15,20 | -2,35% | 1.289,00 |
| 09.10.2026 | 15,47 | 15,56 | 15,39 | 15,56 | 4,71% | 5.975,00 |
| 08.10.2026 | 14,73 | 14,95 | 14,60 | 14,86 | 0,68% | 4.048,00 |
| 07.10.2026 | 15,18 | 15,20 | 14,54 | 14,76 | -3,28% | 11.757,00 |
| 06.10.2026 | 15,20 | 15,42 | 14,96 | 15,26 | -0,97% | 3.514,00 |
| 05.10.2026 | 15,86 | 15,95 | 15,14 | 15,41 | -1,75% | 13.165,00 |
| 02.10.2026 | 15,64 | 16,14 | 15,64 | 15,69 | 0,42% | 8.869,00 |
| 01.10.2026 | 15,77 | 15,77 | 15,45 | 15,62 | -0,26% | 979,00 |
| 30.09.2026 | 15,85 | 16,01 | 15,66 | 15,66 | 2,96% | 7.372,00 |
| 29.09.2026 | 15,85 | 16,03 | 15,20 | 15,21 | -4,94% | 955,00 |
| 28.09.2026 | 16,19 | 16,23 | 15,90 | 16,00 | -5,19% | 30.907,00 |
| 25.09.2026 | 16,68 | 16,96 | 16,64 | 16,88 | 2,21% | 3.648,00 |
| 24.09.2026 | 16,80 | 16,91 | 16,51 | 16,51 | -3,11% | 2.649,00 |
| 23.09.2026 | 17,73 | 17,73 | 16,98 | 17,04 | -2,27% | 3.647,00 |
| 22.09.2026 | 16,89 | 17,46 | 16,89 | 17,44 | 2,62% | 1.278,00 |
| 21.09.2026 | 17,34 | 17,34 | 16,99 | 16,99 | -1,25% | 400,00 |
| 18.09.2026 | 17,72 | 17,90 | 17,21 | 17,21 | -1,77% | 4.941,00 |
| 17.09.2026 | 16,65 | 17,52 | 16,65 | 17,52 | 3,24% | 1.849,00 |
| 16.09.2026 | 17,43 | 17,69 | 16,97 | 16,97 | 0,65% | 2.561,00 |
| 15.09.2026 | 17,11 | 17,45 | 16,86 | 16,86 | -2,54% | 2.362,00 |
| 14.09.2026 | 17,47 | 17,47 | 17,05 | 17,30 | -2,54% | 11.665,00 |
| 11.09.2026 | 17,76 | 18,07 | 17,50 | 17,75 | 0,25% | 4.386,00 |
| 10.09.2026 | 18,00 | 18,03 | 17,31 | 17,70 | -2,21% | 1.913,00 |
| 09.09.2026 | 17,93 | 18,19 | 17,87 | 18,10 | 0,86% | 566,00 |
| 08.09.2026 | 18,27 | 18,27 | 17,95 | 17,95 | -1,43% | 1.434,00 |
| 07.09.2026 | 18,40 | 18,40 | 18,10 | 18,21 | -1,78% | 251,00 |
| 04.09.2026 | 18,33 | 18,68 | 17,84 | 18,54 | -0,46% | 7.082,00 |
| 03.09.2026 | 18,80 | 19,06 | 18,31 | 18,62 | 2,03% | 8.021,00 |
| 02.09.2026 | 17,32 | 18,34 | 17,32 | 18,25 | 2,79% | 5.790,00 |
| 01.09.2026 | 17,78 | 17,78 | 16,97 | 17,76 | -0,31% | 13.890,00 |
| 31.08.2026 | 17,99 | 18,31 | 17,55 | 17,81 | -4,17% | 7.445,00 |
| 28.08.2026 | 19,06 | 19,34 | 18,41 | 18,59 | -1,14% | 8.556,00 |
| 27.08.2026 | 18,68 | 18,80 | 18,18 | 18,80 | 2,68% | 10.634,00 |
| 26.08.2026 | 18,54 | 18,54 | 18,19 | 18,31 | 0,44% | 6.113,00 |
| 25.08.2026 | 17,77 | 18,23 | 17,63 | 18,23 | 2,99% | 3.778,00 |
| 24.08.2026 | 18,09 | 18,24 | 17,54 | 17,70 | -2,93% | 9.953,00 |
| 21.08.2026 | 18,49 | 18,72 | 18,03 | 18,24 | -0,11% | 10.724,00 |
| 20.08.2026 | 18,00 | 18,36 | 17,46 | 18,26 | 1,19% | 8.813,00 |
| 19.08.2026 | 16,29 | 18,04 | 16,29 | 18,04 | 12,15% | 12.687,00 |
| 18.08.2026 | 16,54 | 16,54 | 16,09 | 16,09 | -4,20% | 5.852,00 |
| 17.08.2026 | 16,49 | 16,82 | 16,46 | 16,79 | 3,32% | 3.444,00 |
| 14.08.2026 | 15,88 | 16,70 | 15,88 | 16,25 | 2,14% | 4.675,00 |
| 13.08.2026 | 16,00 | 16,12 | 15,83 | 15,91 | -2,84% | 4.585,00 |
| 12.08.2026 | 16,16 | 16,53 | 16,16 | 16,38 | 3,08% | 13.856,00 |
| 11.08.2026 | 15,54 | 15,93 | 15,42 | 15,89 | 3,08% | 6.726,00 |
| 10.08.2026 | 15,07 | 15,46 | 14,80 | 15,41 | 3,77% | 10.843,00 |
| 07.08.2026 | 14,01 | 14,90 | 14,00 | 14,85 | 6,00% | 17.752,00 |
| 06.08.2026 | 14,71 | 14,88 | 13,89 | 14,01 | -7,71% | 24.122,00 |
| 05.08.2026 | 14,53 | 15,19 | 14,53 | 15,18 | 7,85% | 17.001,00 |
| 04.08.2026 | 13,56 | 14,22 | 13,56 | 14,08 | 6,59% | 38.384,00 |
| 03.08.2026 | 13,20 | 13,21 | 12,87 | 13,21 | 2,05% | 3.036,00 |
| 31.07.2026 | 13,16 | 13,16 | 12,76 | 12,94 | -0,54% | 2.262,00 |
| 30.07.2026 | 12,74 | 13,10 | 12,74 | 13,01 | 4,00% | 5.821,00 |
| 29.07.2026 | 13,10 | 13,16 | 12,40 | 12,51 | -4,94% | 29.748,00 |
| 28.07.2026 | 13,41 | 13,41 | 12,88 | 13,16 | -0,60% | 5.175,00 |
| 27.07.2026 | 13,58 | 13,60 | 13,24 | 13,24 | -2,14% | 5.539,00 |
| 24.07.2026 | 13,48 | 13,53 | 13,38 | 13,53 | 2,81% | 2.237,00 |
| 23.07.2026 | 13,85 | 13,85 | 13,10 | 13,16 | -8,10% | 7.603,00 |
| 22.07.2026 | 13,50 | 14,32 | 13,50 | 14,32 | 8,16% | 39.182,00 |
| 21.07.2026 | 12,79 | 13,24 | 12,78 | 13,24 | 7,16% | 7.554,00 |
| 20.07.2026 | 12,51 | 12,64 | 12,28 | 12,36 | -1,28% | 4.952,00 |
| 17.07.2026 | 12,95 | 12,95 | 12,24 | 12,52 | -4,54% | 9.563,00 |
| 16.07.2026 | 13,83 | 13,83 | 13,11 | 13,11 | -4,31% | 21.926,00 |
| 15.07.2026 | 14,03 | 14,37 | 13,64 | 13,70 | -2,25% | 4.321,00 |
| 14.07.2026 | 13,75 | 14,29 | 13,75 | 14,02 | 2,19% | 14.522,00 |
| 13.07.2026 | 13,60 | 13,73 | 13,59 | 13,72 | -1,54% | 4.946,00 |
| 10.07.2026 | 13,99 | 14,14 | 13,76 | 13,93 | -0,29% | 17.470,00 |
| 09.07.2026 | 13,56 | 14,04 | 13,53 | 13,97 | 7,01% | 15.680,00 |
| 08.07.2026 | 14,00 | 14,15 | 13,06 | 13,06 | -6,88% | 19.365,00 |
| 07.07.2026 | 14,75 | 14,75 | 13,92 | 14,02 | -5,56% | 9.138,00 |
| 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 |