20,630€
0,24%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,88 | 20,58 | 19,30 | 20,58 | 1,23% | 59.072,00 |
| 25.02.2026 | 20,67 | 20,75 | 20,19 | 20,33 | 2,19% | 38.401,00 |
| 24.02.2026 | 20,30 | 20,30 | 19,12 | 19,90 | -2,57% | 57.130,00 |
| 23.02.2026 | 20,53 | 21,25 | 20,25 | 20,42 | 4,99% | 42.236,00 |
| 20.02.2026 | 19,59 | 20,12 | 18,78 | 19,45 | 1,65% | 79.276,00 |
| 19.02.2026 | 19,05 | 19,32 | 18,38 | 19,14 | -0,49% | 26.166,00 |
| 18.02.2026 | 18,65 | 19,80 | 18,53 | 19,23 | 6,77% | 22.195,00 |
| 17.02.2026 | 18,40 | 18,63 | 17,37 | 18,01 | -5,76% | 58.109,00 |
| 16.02.2026 | 19,20 | 19,39 | 18,89 | 19,11 | -0,62% | 16.402,00 |
| 13.02.2026 | 18,10 | 19,23 | 17,88 | 19,23 | 5,14% | 49.364,00 |
| 12.02.2026 | 19,72 | 19,86 | 18,29 | 18,29 | -5,50% | 19.327,00 |
| 11.02.2026 | 19,74 | 20,26 | 19,02 | 19,36 | -1,60% | 22.128,00 |
| 10.02.2026 | 19,95 | 20,01 | 19,60 | 19,67 | -1,35% | 14.618,00 |
| 09.02.2026 | 19,76 | 20,03 | 19,41 | 19,94 | 4,43% | 39.279,00 |
| 06.02.2026 | 17,89 | 19,55 | 17,84 | 19,10 | 5,26% | 50.136,00 |
| 05.02.2026 | 18,87 | 19,35 | 17,77 | 18,14 | -6,25% | 97.474,00 |
| 04.02.2026 | 20,88 | 20,92 | 19,29 | 19,35 | -3,39% | 75.016,00 |
| 03.02.2026 | 19,96 | 20,27 | 18,80 | 20,03 | 9,93% | 84.270,00 |
| 02.02.2026 | 17,63 | 19,42 | 17,42 | 18,22 | -8,99% | 122.972,00 |
| 30.01.2026 | 20,12 | 20,91 | 18,47 | 20,02 | -13,30% | 177.426,00 |
| 29.01.2026 | 23,31 | 23,34 | 22,80 | 23,09 | -0,04% | 33.029,00 |
| 28.01.2026 | 24,53 | 24,59 | 23,00 | 23,10 | -0,82% | 88.519,00 |
| 27.01.2026 | 26,15 | 26,15 | 22,98 | 23,29 | -16,16% | 107.617,00 |
| 26.01.2026 | 28,01 | 28,83 | 27,43 | 27,78 | 2,58% | 101.047,00 |
| 23.01.2026 | 27,38 | 27,55 | 26,34 | 27,08 | 1,84% | 91.661,00 |
| 22.01.2026 | 25,01 | 26,86 | 24,54 | 26,59 | 7,61% | 38.042,00 |
| 21.01.2026 | 24,68 | 24,97 | 23,77 | 24,71 | 5,60% | 66.120,00 |
| 20.01.2026 | 24,33 | 24,48 | 22,80 | 23,40 | -3,51% | 54.549,00 |
| 19.01.2026 | 23,06 | 24,25 | 23,00 | 24,25 | 9,88% | 64.856,00 |
| 16.01.2026 | 21,71 | 22,10 | 20,76 | 22,07 | 2,94% | 28.366,00 |
| 15.01.2026 | 20,24 | 21,47 | 19,73 | 21,44 | 2,29% | 33.312,00 |
| 14.01.2026 | 21,45 | 21,77 | 20,66 | 20,96 | -1,41% | 26.695,00 |
| 13.01.2026 | 20,98 | 21,76 | 20,89 | 21,26 | 0,52% | 42.953,00 |
| 12.01.2026 | 20,14 | 21,23 | 19,97 | 21,15 | 9,84% | 57.561,00 |
| 09.01.2026 | 18,07 | 19,31 | 18,02 | 19,26 | 6,82% | 35.604,00 |
| 08.01.2026 | 17,90 | 18,03 | 17,38 | 18,03 | 2,27% | 27.074,00 |
| 07.01.2026 | 18,87 | 19,00 | 16,65 | 17,63 | -5,39% | 68.668,00 |
| 06.01.2026 | 17,16 | 18,66 | 16,86 | 18,63 | 11,19% | 36.865,00 |
| 05.01.2026 | 16,74 | 17,43 | 16,41 | 16,76 | 8,59% | 22.462,00 |
| 02.01.2026 | 16,94 | 17,03 | 15,43 | 15,43 | -8,62% | 41.109,00 |
| 30.12.2025 | 16,67 | 16,89 | 16,60 | 16,89 | 1,99% | 8.815,00 |
| 29.12.2025 | 16,70 | 16,72 | 15,88 | 16,56 | -3,24% | 46.399,00 |
| 23.12.2025 | 17,93 | 18,01 | 16,99 | 17,11 | -3,14% | 28.007,00 |
| 22.12.2025 | 17,62 | 17,77 | 17,36 | 17,67 | 2,47% | 33.515,00 |
| 19.12.2025 | 16,20 | 17,43 | 16,20 | 17,24 | 1,50% | 19.407,00 |
| 18.12.2025 | 16,51 | 16,99 | 16,10 | 16,99 | 3,50% | 20.829,00 |
| 17.12.2025 | 16,55 | 16,94 | 16,30 | 16,41 | 2,47% | 36.044,00 |
| 16.12.2025 | 15,83 | 16,33 | 15,70 | 16,02 | 0,31% | 12.082,00 |
| 15.12.2025 | 16,67 | 16,85 | 15,97 | 15,97 | 1,08% | 36.172,00 |
| 12.12.2025 | 16,62 | 17,23 | 15,80 | 15,80 | -0,32% | 55.557,00 |
| 11.12.2025 | 14,59 | 15,85 | 14,59 | 15,85 | 8,49% | 23.538,00 |
| 10.12.2025 | 14,67 | 14,77 | 14,34 | 14,61 | -0,48% | 17.855,00 |
| 09.12.2025 | 13,50 | 14,82 | 13,50 | 14,68 | 4,67% | 25.555,00 |
| 08.12.2025 | 14,69 | 14,75 | 13,72 | 14,02 | -3,18% | 19.221,00 |
| 05.12.2025 | 14,70 | 14,99 | 14,40 | 14,48 | 0,00% | 18.895,00 |
| 04.12.2025 | 14,82 | 14,83 | 14,30 | 14,48 | -3,60% | 17.583,00 |
| 03.12.2025 | 15,06 | 15,41 | 14,83 | 15,02 | 4,12% | 19.921,00 |
| 02.12.2025 | 14,61 | 14,81 | 14,17 | 14,43 | -2,30% | 38.938,00 |
| 01.12.2025 | 14,84 | 15,14 | 14,36 | 14,77 | 2,00% | 85.292,00 |
| 28.11.2025 | 14,07 | 14,52 | 13,97 | 14,48 | 5,35% | 30.945,00 |
| 27.11.2025 | 13,56 | 13,94 | 13,56 | 13,74 | 0,33% | 7.283,00 |
| 26.11.2025 | 13,13 | 13,70 | 13,06 | 13,70 | 6,83% | 24.638,00 |
| 25.11.2025 | 12,51 | 12,82 | 12,31 | 12,82 | 3,93% | 15.159,00 |
| 24.11.2025 | 11,46 | 12,34 | 11,46 | 12,34 | 8,20% | 10.624,00 |
| 21.11.2025 | 11,11 | 11,50 | 10,60 | 11,40 | -6,98% | 26.478,00 |
| 20.11.2025 | 12,25 | 12,54 | 12,18 | 12,26 | 0,91% | 9.636,00 |
| 19.11.2025 | 12,08 | 12,71 | 12,08 | 12,15 | -0,33% | 18.274,00 |
| 18.11.2025 | 11,77 | 12,25 | 11,72 | 12,19 | -1,06% | 21.947,00 |
| 17.11.2025 | 12,80 | 12,80 | 12,15 | 12,32 | -2,80% | 24.389,00 |
| 14.11.2025 | 12,91 | 12,91 | 11,73 | 12,67 | -3,43% | 54.160,00 |
| 13.11.2025 | 13,69 | 13,86 | 12,77 | 13,12 | -3,21% | 38.034,00 |
| 12.11.2025 | 12,93 | 13,56 | 12,77 | 13,56 | 7,71% | 14.299,00 |
| 11.11.2025 | 13,30 | 13,32 | 12,59 | 12,59 | -3,34% | 20.966,00 |
| 10.11.2025 | 12,62 | 13,02 | 12,51 | 13,02 | 11,86% | 23.133,00 |
| 07.11.2025 | 12,04 | 12,04 | 11,58 | 11,64 | -2,80% | 32.491,00 |
| 06.11.2025 | 11,20 | 13,30 | 11,08 | 11,98 | 14,43% | 48.006,00 |
| 05.11.2025 | 10,61 | 10,74 | 10,36 | 10,47 | -2,83% | 11.524,00 |
| 04.11.2025 | 10,87 | 10,90 | 10,37 | 10,77 | -1,42% | 12.423,00 |
| 03.11.2025 | 11,23 | 11,40 | 10,93 | 10,93 | -0,50% | 22.455,00 |
| 31.10.2025 | 11,25 | 11,25 | 10,91 | 10,98 | -1,70% | 4.808,00 |
| 30.10.2025 | 10,84 | 11,22 | 10,73 | 11,17 | 0,59% | 22.535,00 |
| 29.10.2025 | 11,44 | 11,56 | 11,02 | 11,11 | 2,63% | 14.396,00 |
| 28.10.2025 | 10,30 | 10,82 | 10,05 | 10,82 | 2,08% | 56.622,00 |
| 27.10.2025 | 10,93 | 10,94 | 10,41 | 10,60 | -5,02% | 30.554,00 |
| 24.10.2025 | 11,01 | 11,25 | 10,71 | 11,16 | -1,11% | 19.985,00 |
| 23.10.2025 | 11,39 | 11,48 | 11,14 | 11,29 | 4,01% | 55.088,00 |
| 22.10.2025 | 11,36 | 11,36 | 10,36 | 10,85 | -3,08% | 62.400,00 |
| 21.10.2025 | 12,26 | 12,26 | 10,90 | 11,20 | -10,01% | 112.744,00 |
| 20.10.2025 | 11,83 | 12,47 | 11,82 | 12,44 | 4,06% | 72.647,00 |
| 17.10.2025 | 13,68 | 13,68 | 11,92 | 11,96 | -7,04% | 84.152,00 |
| 16.10.2025 | 12,21 | 12,86 | 12,16 | 12,86 | 3,88% | 37.315,00 |
| 15.10.2025 | 11,81 | 12,52 | 11,66 | 12,38 | 6,68% | 34.961,00 |
| 14.10.2025 | 11,56 | 11,73 | 11,31 | 11,61 | -0,81% | 27.240,00 |
| 13.10.2025 | 11,41 | 11,94 | 11,30 | 11,70 | 7,44% | 77.330,00 |
| 10.10.2025 | 11,05 | 11,48 | 10,89 | 10,89 | -3,16% | 35.126,00 |
| 09.10.2025 | 11,37 | 12,03 | 11,25 | 11,25 | 1,95% | 30.282,00 |
| 08.10.2025 | 10,62 | 11,05 | 10,55 | 11,03 | 5,35% | 35.482,00 |
| 07.10.2025 | 10,78 | 10,80 | 10,46 | 10,47 | -2,42% | 27.417,00 |
| 06.10.2025 | 10,57 | 10,85 | 10,27 | 10,73 | 6,24% | 27.701,00 |
| 03.10.2025 | 10,32 | 10,37 | 9,90 | 10,10 | 1,36% | 29.112,00 |