16,953€
3,31%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,66% | 22.838,00 |
| 11.09.2025 | 9,21 | 9,65 | 9,19 | 9,65 | 6,30% | 40.626,00 |
| 10.09.2025 | 8,66 | 9,15 | 8,66 | 9,08 | 6,38% | 18.979,00 |
| 09.09.2025 | 8,63 | 8,68 | 8,43 | 8,53 | -1,34% | 19.515,00 |
| 08.09.2025 | 7,81 | 8,65 | 7,81 | 8,65 | 13,85% | 22.146,00 |
| 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 | 1,90% | 1.670,00 |
| 21.08.2025 | 6,42 | 6,63 | 6,42 | 6,62 | 1,66% | 8.036,00 |
| 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 |