12,433€
7,13%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 10,40 | 10,64 | 9,96 | 9,96 | -4,05% | 10.578,00 |
| 01.10.2025 | 10,41 | 10,65 | 10,30 | 10,39 | 1,81% | 27.313,00 |
| 30.09.2025 | 10,18 | 10,41 | 9,68 | 10,20 | 0,44% | 32.174,00 |
| 29.09.2025 | 10,29 | 10,32 | 10,09 | 10,16 | 0,59% | 12.401,00 |
| 26.09.2025 | 9,96 | 10,23 | 9,85 | 10,10 | 3,35% | 18.161,00 |
| 25.09.2025 | 9,48 | 9,77 | 9,40 | 9,77 | 2,05% | 32.864,00 |
| 24.09.2025 | 9,52 | 9,70 | 9,38 | 9,57 | 0,78% | 6.082,00 |
| 23.09.2025 | 9,53 | 9,68 | 9,48 | 9,50 | 0,36% | 17.561,00 |
| 22.09.2025 | 9,52 | 9,70 | 9,38 | 9,46 | 1,74% | 26.126,00 |
| 19.09.2025 | 9,21 | 9,34 | 9,09 | 9,30 | 4,28% | 38.737,00 |
| 18.09.2025 | 9,39 | 9,45 | 8,86 | 8,92 | -6,05% | 7.023,00 |
| 17.09.2025 | 9,39 | 9,54 | 9,11 | 9,49 | -1,78% | 21.889,00 |
| 16.09.2025 | 9,99 | 10,05 | 9,67 | 9,67 | -3,11% | 15.867,00 |
| 15.09.2025 | 9,48 | 9,99 | 9,45 | 9,98 | 4,09% | 32.785,00 |
| 12.09.2025 | 9,60 | 9,80 | 9,57 | 9,58 | 0,13% | 22.838,00 |
| 11.09.2025 | 9,21 | 9,57 | 9,19 | 9,57 | 26,01% | 31.015,00 |
| 05.09.2025 | 7,68 | 7,75 | 7,53 | 7,60 | -0,63% | 20.952,00 |
| 04.09.2025 | 7,68 | 7,68 | 7,53 | 7,64 | -0,10% | 24.588,00 |
| 03.09.2025 | 7,70 | 7,79 | 7,58 | 7,65 | 1,32% | 7.794,00 |
| 02.09.2025 | 7,63 | 7,64 | 7,27 | 7,55 | -0,68% | 12.724,00 |
| 01.09.2025 | 7,50 | 7,66 | 7,42 | 7,60 | 7,74% | 25.897,00 |
| 29.08.2025 | 6,86 | 7,06 | 6,86 | 7,06 | 2,44% | 3.528,00 |
| 28.08.2025 | 6,90 | 7,02 | 6,89 | 6,89 | 1,98% | 5.822,00 |
| 27.08.2025 | 6,82 | 6,89 | 6,76 | 6,76 | -1,17% | 3.961,00 |
| 26.08.2025 | 6,80 | 6,84 | 6,77 | 6,84 | 1,12% | 5.640,00 |
| 25.08.2025 | 6,76 | 6,80 | 6,70 | 6,76 | 0,15% | 19.001,00 |
| 22.08.2025 | 6,61 | 6,75 | 6,54 | 6,75 | 2,40% | 1.670,00 |
| 21.08.2025 | 6,42 | 6,63 | 6,42 | 6,59 | 1,17% | 8.025,00 |
| 20.08.2025 | 6,36 | 6,54 | 6,34 | 6,52 | 0,46% | 5.996,00 |
| 19.08.2025 | 6,60 | 6,67 | 6,44 | 6,49 | -1,88% | 5.171,00 |
| 18.08.2025 | 6,61 | 6,67 | 6,60 | 6,61 | -0,75% | 11.197,00 |
| 15.08.2025 | 6,66 | 6,66 | 6,48 | 6,66 | 1,93% | 9.989,00 |
| 14.08.2025 | 6,65 | 6,71 | 6,53 | 6,53 | -0,37% | 9.504,00 |
| 13.08.2025 | 6,58 | 6,70 | 6,54 | 6,56 | -0,79% | 72.166,00 |
| 12.08.2025 | 6,46 | 6,63 | 6,44 | 6,61 | 2,32% | 44.069,00 |
| 11.08.2025 | 6,45 | 6,49 | 6,30 | 6,46 | -0,62% | 26.563,00 |
| 08.08.2025 | 6,10 | 6,51 | 6,10 | 6,50 | 7,12% | 27.376,00 |
| 07.08.2025 | 5,52 | 6,26 | 5,51 | 6,07 | 16,02% | 71.368,00 |
| 06.08.2025 | 5,24 | 5,30 | 5,23 | 5,23 | 0,15% | 2.455,00 |
| 05.08.2025 | 5,03 | 5,29 | 5,03 | 5,22 | 2,84% | 4.917,00 |
| 04.08.2025 | 5,06 | 5,14 | 4,96 | 5,08 | 2,26% | 3.983,00 |
| 01.08.2025 | 5,05 | 5,05 | 4,96 | 4,97 | -1,31% | 3.074,00 |
| 31.07.2025 | 5,19 | 5,19 | 4,98 | 5,03 | -2,86% | 2.367,00 |
| 30.07.2025 | 5,24 | 5,25 | 5,17 | 5,18 | 0,97% | 3.996,00 |
| 29.07.2025 | 5,21 | 5,21 | 5,13 | 5,13 | -0,23% | 12,00 |
| 28.07.2025 | 5,20 | 5,26 | 5,10 | 5,14 | -0,70% | 10.796,00 |
| 25.07.2025 | 5,23 | 5,28 | 5,18 | 5,18 | -1,60% | 4.453,00 |
| 24.07.2025 | 5,34 | 5,34 | 5,24 | 5,26 | -2,45% | 3.836,00 |
| 23.07.2025 | 5,37 | 5,42 | 5,37 | 5,39 | 1,01% | 1.176,00 |
| 22.07.2025 | 5,16 | 5,34 | 5,13 | 5,34 | 2,10% | 13.811,00 |
| 21.07.2025 | 5,10 | 5,27 | 5,05 | 5,23 | 2,87% | 30.630,00 |
| 18.07.2025 | 5,17 | 5,20 | 5,06 | 5,08 | -0,24% | 21.131,00 |
| 17.07.2025 | 5,16 | 5,16 | 5,07 | 5,10 | -0,12% | 10.342,00 |
| 16.07.2025 | 5,21 | 5,31 | 5,10 | 5,10 | -0,78% | 3.861,00 |
| 15.07.2025 | 5,35 | 5,36 | 5,14 | 5,14 | -4,46% | 14.172,00 |
| 14.07.2025 | 5,55 | 5,56 | 5,32 | 5,38 | 0,56% | 26.952,00 |
| 11.07.2025 | 5,13 | 5,35 | 5,07 | 5,35 | 8,56% | 23.112,00 |
| 10.07.2025 | 4,95 | 5,03 | 4,89 | 4,93 | 0,63% | 8.838,00 |
| 09.07.2025 | 4,80 | 4,91 | 4,72 | 4,90 | 0,99% | 17.713,00 |
| 08.07.2025 | 5,25 | 5,27 | 4,84 | 4,85 | -7,67% | 7.899,00 |
| 07.07.2025 | 5,08 | 5,25 | 5,06 | 5,25 | 4,20% | 6.569,00 |
| 04.07.2025 | 5,10 | 5,16 | 5,04 | 5,04 | -1,75% | 6.511,00 |
| 03.07.2025 | 5,10 | 5,17 | 5,10 | 5,13 | 1,14% | 3.106,00 |
| 02.07.2025 | 5,04 | 5,19 | 5,04 | 5,07 | 0,32% | 4.698,00 |
| 01.07.2025 | 5,08 | 5,15 | 5,02 | 5,06 | 0,64% | 10.731,00 |
| 30.06.2025 | 5,07 | 5,07 | 4,96 | 5,03 | 1,29% | 13.375,00 |
| 27.06.2025 | 5,05 | 5,05 | 4,91 | 4,96 | -1,19% | 13.081,00 |
| 26.06.2025 | 5,06 | 5,06 | 4,95 | 5,02 | 1,07% | 2.265,00 |
| 25.06.2025 | 5,08 | 5,08 | 4,97 | 4,97 | -0,06% | 3.234,00 |
| 24.06.2025 | 4,96 | 4,99 | 4,85 | 4,97 | -1,78% | 13.778,00 |
| 23.06.2025 | 5,09 | 5,10 | 5,02 | 5,06 | 0,28% | 9.050,00 |
| 20.06.2025 | 5,10 | 5,15 | 5,05 | 5,05 | -2,09% | 8.911,00 |
| 19.06.2025 | 5,10 | 5,16 | 5,10 | 5,16 | -0,23% | 59,00 |
| 18.06.2025 | 5,26 | 5,37 | 5,17 | 5,17 | -0,50% | 8.653,00 |
| 17.06.2025 | 5,15 | 5,28 | 5,15 | 5,19 | 0,27% | 23.729,00 |
| 16.06.2025 | 5,20 | 5,29 | 5,13 | 5,18 | -0,65% | 12.355,00 |
| 13.06.2025 | 5,22 | 5,30 | 5,19 | 5,21 | -0,31% | 5.836,00 |
| 12.06.2025 | 5,20 | 5,32 | 5,20 | 5,23 | -1,36% | 8.400,00 |
| 11.06.2025 | 5,48 | 5,48 | 5,30 | 5,30 | -1,19% | 16.288,00 |
| 10.06.2025 | 5,60 | 5,63 | 5,37 | 5,37 | -2,83% | 53.482,00 |
| 09.06.2025 | 5,66 | 5,70 | 5,46 | 5,52 | -1,00% | 43.182,00 |
| 06.06.2025 | 5,76 | 5,81 | 5,44 | 5,58 | -4,39% | 31.654,00 |
| 05.06.2025 | 5,46 | 6,00 | 5,46 | 5,83 | 9,95% | 38.712,00 |
| 04.06.2025 | 5,09 | 5,31 | 5,04 | 5,31 | 6,16% | 5.962,00 |
| 03.06.2025 | 4,93 | 5,01 | 4,85 | 5,00 | 0,99% | 13.641,00 |
| 02.06.2025 | 4,64 | 4,99 | 4,57 | 4,95 | 10,05% | 24.124,00 |
| 30.05.2025 | 4,54 | 4,54 | 4,49 | 4,50 | -3,19% | 735,00 |
| 29.05.2025 | 4,58 | 4,71 | 4,58 | 4,65 | 1,15% | 22.062,00 |
| 28.05.2025 | 4,62 | 4,64 | 4,59 | 4,59 | -0,20% | 2.457,00 |
| 27.05.2025 | 4,44 | 4,63 | 4,40 | 4,60 | 2,02% | 4.582,00 |
| 26.05.2025 | 4,48 | 4,51 | 4,48 | 4,51 | 0,58% | 5.592,00 |