17,665€
4,84%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 17,60 | 17,93 | 16,85 | 16,85 | -6,26% | 3.065,00 |
| 04.09.2026 | 18,28 | 18,40 | 17,46 | 17,98 | -1,15% | 8.651,00 |
| 03.09.2026 | 18,08 | 18,64 | 17,67 | 18,19 | 3,53% | 28.292,00 |
| 02.09.2026 | 16,66 | 17,65 | 16,44 | 17,57 | 4,34% | 15.678,00 |
| 01.09.2026 | 17,11 | 17,28 | 16,37 | 16,84 | -1,09% | 28.656,00 |
| 31.08.2026 | 17,45 | 17,72 | 16,88 | 17,02 | -5,29% | 21.468,00 |
| 28.08.2026 | 18,51 | 18,68 | 17,78 | 17,97 | -1,48% | 8.930,00 |
| 27.08.2026 | 17,84 | 18,24 | 17,35 | 18,24 | 2,73% | 9.914,00 |
| 26.08.2026 | 17,78 | 18,14 | 17,50 | 17,76 | 0,11% | 27.177,00 |
| 25.08.2026 | 17,50 | 17,74 | 17,05 | 17,74 | 1,87% | 6.882,00 |
| 24.08.2026 | 17,83 | 18,00 | 17,41 | 17,41 | -2,66% | 15.989,00 |
| 21.08.2026 | 18,16 | 18,50 | 17,61 | 17,89 | -0,22% | 12.658,00 |
| 20.08.2026 | 17,40 | 18,11 | 17,00 | 17,93 | 2,99% | 17.810,00 |
| 19.08.2026 | 15,50 | 17,49 | 15,50 | 17,41 | 12,25% | 12.102,00 |
| 18.08.2026 | 16,15 | 16,15 | 15,45 | 15,51 | -4,64% | 11.580,00 |
| 17.08.2026 | 16,22 | 16,35 | 15,93 | 16,26 | 2,55% | 18.056,00 |
| 14.08.2026 | 15,25 | 16,28 | 15,25 | 15,86 | 3,19% | 16.283,00 |
| 13.08.2026 | 15,43 | 15,47 | 15,06 | 15,37 | -1,73% | 5.479,00 |
| 12.08.2026 | 15,60 | 16,00 | 15,48 | 15,64 | 3,10% | 29.083,00 |
| 11.08.2026 | 14,89 | 15,32 | 14,81 | 15,17 | 1,27% | 38.097,00 |
| 10.08.2026 | 14,65 | 15,01 | 14,47 | 14,98 | 4,14% | 29.752,00 |
| 07.08.2026 | 14,21 | 14,70 | 14,11 | 14,38 | 2,53% | 47.777,00 |
| 06.08.2026 | 14,32 | 14,50 | 13,62 | 14,03 | -2,91% | 51.119,00 |
| 05.08.2026 | 13,83 | 14,51 | 13,54 | 14,45 | 8,53% | 48.741,00 |
| 04.08.2026 | 12,66 | 13,34 | 12,48 | 13,31 | 7,64% | 17.104,00 |
| 03.08.2026 | 12,42 | 12,58 | 12,00 | 12,37 | 0,69% | 5.500,00 |
| 31.07.2026 | 12,77 | 12,79 | 12,19 | 12,28 | -1,72% | 6.404,00 |
| 30.07.2026 | 12,28 | 12,72 | 12,28 | 12,50 | 1,71% | 6.467,00 |
| 29.07.2026 | 12,77 | 12,84 | 12,13 | 12,29 | -4,62% | 8.572,00 |
| 28.07.2026 | 13,18 | 13,21 | 12,60 | 12,88 | -1,83% | 24.356,00 |
| 27.07.2026 | 13,61 | 13,61 | 13,00 | 13,12 | -2,63% | 14.792,00 |
| 24.07.2026 | 13,54 | 13,84 | 13,32 | 13,48 | 2,16% | 9.865,00 |
| 23.07.2026 | 13,73 | 13,73 | 13,15 | 13,19 | -6,75% | 5.229,00 |
| 22.07.2026 | 13,51 | 14,15 | 13,51 | 14,15 | 6,15% | 28.039,00 |
| 21.07.2026 | 12,89 | 13,33 | 12,79 | 13,33 | 7,03% | 14.478,00 |
| 20.07.2026 | 12,54 | 12,74 | 12,44 | 12,45 | -0,99% | 6.024,00 |
| 17.07.2026 | 12,60 | 12,73 | 12,40 | 12,58 | -2,22% | 17.550,00 |
| 16.07.2026 | 13,26 | 13,29 | 12,76 | 12,86 | -2,69% | 52.888,00 |
| 15.07.2026 | 13,59 | 13,72 | 13,12 | 13,22 | -3,40% | 10.245,00 |
| 14.07.2026 | 13,45 | 13,99 | 13,45 | 13,68 | 2,51% | 14.984,00 |
| 13.07.2026 | 13,50 | 13,65 | 13,25 | 13,35 | -2,56% | 13.704,00 |
| 10.07.2026 | 13,66 | 13,80 | 13,53 | 13,70 | -0,94% | 12.785,00 |
| 09.07.2026 | 13,36 | 13,84 | 13,36 | 13,83 | 7,00% | 7.547,00 |
| 08.07.2026 | 13,58 | 13,68 | 12,90 | 12,92 | -3,40% | 35.942,00 |
| 07.07.2026 | 14,20 | 14,36 | 13,34 | 13,38 | -7,63% | 11.894,00 |
| 06.07.2026 | 14,55 | 14,62 | 14,17 | 14,48 | -0,45% | 17.187,00 |
| 03.07.2026 | 14,68 | 14,76 | 14,54 | 14,55 | 1,36% | 5.715,00 |
| 02.07.2026 | 14,00 | 14,50 | 13,85 | 14,35 | 1,74% | 29.809,00 |
| 01.07.2026 | 13,47 | 14,16 | 13,30 | 14,11 | 4,29% | 5.426,00 |
| 30.06.2026 | 13,45 | 13,65 | 13,25 | 13,53 | 0,07% | 21.799,00 |
| 29.06.2026 | 13,72 | 13,72 | 13,14 | 13,52 | -2,10% | 15.787,00 |
| 26.06.2026 | 13,25 | 13,81 | 13,25 | 13,81 | 4,58% | 15.293,00 |
| 25.06.2026 | 12,75 | 13,24 | 12,75 | 13,20 | 2,52% | 29.074,00 |
| 24.06.2026 | 13,28 | 13,28 | 12,67 | 12,88 | -3,45% | 30.377,00 |
| 23.06.2026 | 13,52 | 13,56 | 13,05 | 13,34 | -3,86% | 33.824,00 |
| 22.06.2026 | 13,79 | 13,95 | 13,62 | 13,87 | 3,12% | 5.994,00 |
| 19.06.2026 | 13,49 | 13,74 | 13,40 | 13,45 | -2,71% | 16.864,00 |
| 18.06.2026 | 14,37 | 14,37 | 13,80 | 13,83 | -6,78% | 13.162,00 |
| 17.06.2026 | 14,35 | 14,99 | 14,33 | 14,83 | 3,42% | 6.183,00 |
| 16.06.2026 | 14,44 | 14,75 | 14,27 | 14,34 | 0,03% | 14.919,00 |
| 15.06.2026 | 13,97 | 14,71 | 13,94 | 14,34 | 9,05% | 32.423,00 |
| 12.06.2026 | 12,88 | 13,17 | 12,83 | 13,15 | 6,70% | 26.955,00 |
| 11.06.2026 | 12,11 | 12,42 | 12,11 | 12,32 | 0,61% | 18.859,00 |
| 10.06.2026 | 12,24 | 12,50 | 12,01 | 12,25 | -1,57% | 29.325,00 |
| 09.06.2026 | 13,15 | 13,15 | 12,44 | 12,44 | -3,79% | 12.108,00 |
| 08.06.2026 | 12,79 | 13,18 | 12,74 | 12,93 | -1,00% | 24.194,00 |
| 05.06.2026 | 14,10 | 14,42 | 13,06 | 13,06 | -9,53% | 24.858,00 |
| 04.06.2026 | 14,48 | 14,72 | 14,34 | 14,44 | -0,82% | 25.034,00 |
| 03.06.2026 | 15,15 | 15,15 | 14,52 | 14,56 | -4,02% | 13.116,00 |
| 02.06.2026 | 15,30 | 15,39 | 14,90 | 15,17 | 1,03% | 10.930,00 |
| 01.06.2026 | 15,23 | 15,23 | 14,54 | 15,01 | -0,92% | 14.858,00 |
| 29.05.2026 | 15,14 | 15,33 | 14,80 | 15,15 | 2,50% | 20.539,00 |
| 28.05.2026 | 14,26 | 14,78 | 14,13 | 14,78 | -0,03% | 15.253,00 |
| 27.05.2026 | 14,84 | 14,94 | 14,60 | 14,79 | -0,90% | 17.520,00 |
| 26.05.2026 | 14,80 | 15,07 | 14,78 | 14,92 | -1,97% | 19.108,00 |
| 25.05.2026 | 14,94 | 15,53 | 14,94 | 15,22 | 4,64% | 67.065,00 |
| 22.05.2026 | 14,95 | 14,95 | 14,48 | 14,55 | -1,32% | 21.944,00 |
| 21.05.2026 | 14,60 | 14,80 | 14,45 | 14,74 | 0,61% | 31.968,00 |
| 20.05.2026 | 14,05 | 14,75 | 14,05 | 14,65 | 3,86% | 27.376,00 |
| 19.05.2026 | 14,95 | 14,95 | 14,09 | 14,11 | -5,81% | 43.386,00 |
| 18.05.2026 | 15,04 | 15,56 | 14,98 | 14,98 | -2,22% | 28.295,00 |
| 15.05.2026 | 16,17 | 16,28 | 15,32 | 15,32 | -11,06% | 46.057,00 |
| 14.05.2026 | 17,84 | 18,10 | 16,88 | 17,22 | -4,86% | 19.194,00 |
| 13.05.2026 | 17,41 | 18,12 | 16,96 | 18,10 | 9,70% | 19.238,00 |
| 12.05.2026 | 17,36 | 17,39 | 16,43 | 16,50 | -3,51% | 42.418,00 |
| 11.05.2026 | 15,67 | 17,13 | 15,48 | 17,10 | 9,20% | 35.110,00 |
| 08.05.2026 | 15,88 | 16,21 | 15,51 | 15,66 | -5,63% | 23.876,00 |
| 07.05.2026 | 15,88 | 16,76 | 15,73 | 16,60 | 6,45% | 60.289,00 |
| 06.05.2026 | 15,15 | 16,53 | 15,01 | 15,59 | 4,39% | 35.227,00 |
| 05.05.2026 | 15,16 | 15,38 | 14,92 | 14,94 | -2,39% | 14.117,00 |
| 04.05.2026 | 15,45 | 15,48 | 14,99 | 15,30 | 0,56% | 11.530,00 |
| 30.04.2026 | 15,06 | 15,63 | 15,06 | 15,22 | 2,35% | 14.062,00 |
| 29.04.2026 | 15,27 | 15,47 | 14,67 | 14,87 | -1,49% | 29.831,00 |
| 28.04.2026 | 15,70 | 15,82 | 15,09 | 15,09 | -4,67% | 16.245,00 |
| 27.04.2026 | 15,91 | 16,03 | 15,72 | 15,83 | -1,22% | 8.460,00 |
| 24.04.2026 | 15,73 | 16,13 | 15,61 | 16,03 | 1,55% | 20.497,00 |
| 23.04.2026 | 15,92 | 16,06 | 15,69 | 15,78 | -0,91% | 26.314,00 |
| 22.04.2026 | 15,98 | 16,00 | 15,51 | 15,93 | 1,92% | 30.595,00 |
| 21.04.2026 | 16,35 | 16,42 | 15,61 | 15,63 | -3,61% | 18.409,00 |
| 20.04.2026 | 16,22 | 16,41 | 16,11 | 16,21 | -4,20% | 18.964,00 |