12,828€
6,23%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,77 | 12,96 | 12,72 | 12,76 | 5,67% | - |
| 14.11.2025 | 13,13 | 13,13 | 12,02 | 12,08 | -8,38% | 11.340,00 |
| 13.11.2025 | 13,63 | 14,03 | 13,18 | 13,18 | -3,69% | 2.813,00 |
| 12.11.2025 | 13,32 | 13,71 | 13,09 | 13,69 | 6,96% | 17.640,00 |
| 11.11.2025 | 13,13 | 13,27 | 12,71 | 12,80 | -0,81% | 1.892,00 |
| 10.11.2025 | 13,64 | 13,64 | 12,90 | 12,90 | 2,95% | 7.050,00 |
| 07.11.2025 | 12,72 | 12,72 | 12,35 | 12,53 | -2,30% | 1.829,00 |
| 06.11.2025 | 12,33 | 12,83 | 12,33 | 12,83 | 4,78% | 2.502,00 |
| 05.11.2025 | 12,25 | 12,37 | 12,10 | 12,24 | 1,32% | 12.874,00 |
| 04.11.2025 | 12,81 | 13,04 | 12,08 | 12,08 | -7,96% | 17.584,00 |
| 03.11.2025 | 14,93 | 15,22 | 12,90 | 13,13 | -13,37% | 3.468,00 |
| 31.10.2025 | 15,40 | 15,40 | 15,08 | 15,15 | -3,16% | 725,00 |
| 30.10.2025 | 15,48 | 16,05 | 14,99 | 15,65 | -0,35% | 1.813,00 |
| 29.10.2025 | 16,10 | 16,78 | 15,50 | 15,70 | -0,88% | 12.490,00 |
| 28.10.2025 | 14,80 | 15,84 | 14,36 | 15,84 | 4,69% | 8.767,00 |
| 27.10.2025 | 15,71 | 15,71 | 14,48 | 15,13 | -6,32% | 16.380,00 |
| 24.10.2025 | 16,01 | 16,42 | 15,49 | 16,15 | -1,46% | 1.822,00 |
| 23.10.2025 | 16,80 | 17,15 | 16,30 | 16,39 | -0,97% | 5.839,00 |
| 22.10.2025 | 16,23 | 16,55 | 14,78 | 16,55 | 4,25% | 16.847,00 |
| 21.10.2025 | 18,50 | 18,50 | 15,50 | 15,88 | -15,49% | 29.249,00 |
| 20.10.2025 | 18,25 | 19,02 | 18,00 | 18,79 | 3,53% | 4.240,00 |
| 17.10.2025 | 19,99 | 19,99 | 17,67 | 18,15 | -8,01% | 31.603,00 |
| 16.10.2025 | 18,97 | 20,01 | 18,97 | 19,73 | 3,87% | 6.530,00 |
| 15.10.2025 | 18,46 | 19,20 | 18,36 | 18,99 | 3,12% | 2.250,00 |
| 14.10.2025 | 18,40 | 18,57 | 17,67 | 18,42 | 0,55% | 13.128,00 |
| 13.10.2025 | 17,75 | 18,32 | 17,55 | 18,32 | 9,54% | 18.949,00 |
| 10.10.2025 | 17,34 | 17,70 | 16,57 | 16,72 | -1,85% | 9.507,00 |
| 09.10.2025 | 18,18 | 18,60 | 17,04 | 17,04 | -5,15% | 7.050,00 |
| 08.10.2025 | 16,53 | 17,98 | 16,42 | 17,96 | 11,73% | 12.730,00 |
| 07.10.2025 | 16,28 | 16,55 | 16,06 | 16,08 | -2,66% | 11.421,00 |
| 06.10.2025 | 16,36 | 16,77 | 16,13 | 16,52 | 2,90% | 13.958,00 |
| 03.10.2025 | 15,95 | 16,50 | 15,94 | 16,05 | 1,78% | 9.960,00 |
| 02.10.2025 | 16,27 | 16,38 | 15,38 | 15,77 | -2,35% | 3.713,00 |
| 01.10.2025 | 16,30 | 16,48 | 15,90 | 16,15 | 2,93% | 18.505,00 |
| 30.09.2025 | 16,25 | 16,27 | 15,11 | 15,69 | -1,32% | 16.386,00 |
| 29.09.2025 | 16,07 | 16,19 | 15,90 | 15,90 | -1,03% | 4.588,00 |
| 26.09.2025 | 15,46 | 16,07 | 15,46 | 16,07 | 5,55% | 5.610,00 |
| 25.09.2025 | 14,69 | 15,41 | 14,69 | 15,22 | 2,15% | 11.955,00 |
| 24.09.2025 | 15,53 | 15,64 | 14,90 | 14,90 | -3,81% | 7.801,00 |
| 23.09.2025 | 15,24 | 15,52 | 15,04 | 15,49 | 1,51% | 2.075,00 |
| 22.09.2025 | 15,00 | 15,62 | 14,71 | 15,26 | 3,25% | 10.782,00 |
| 19.09.2025 | 13,88 | 14,78 | 13,82 | 14,78 | 9,60% | 3.807,00 |
| 18.09.2025 | 13,44 | 13,83 | 13,32 | 13,49 | -0,66% | 7.028,00 |
| 17.09.2025 | 13,70 | 13,97 | 12,99 | 13,58 | -1,45% | 8.671,00 |
| 16.09.2025 | 14,53 | 14,67 | 13,71 | 13,78 | -2,41% | 17.243,00 |
| 15.09.2025 | 13,24 | 14,26 | 12,96 | 14,12 | 8,04% | 13.402,00 |
| 12.09.2025 | 13,38 | 13,50 | 13,07 | 13,07 | -0,74% | 100,00 |
| 11.09.2025 | 12,65 | 13,19 | 12,39 | 13,16 | 2,75% | 3.480,00 |
| 10.09.2025 | 12,19 | 12,81 | 12,19 | 12,81 | 5,50% | 8.491,00 |
| 09.09.2025 | 12,49 | 12,51 | 12,06 | 12,14 | -1,90% | 3.194,00 |
| 08.09.2025 | 12,57 | 12,87 | 12,37 | 12,38 | -0,58% | 4.016,00 |
| 05.09.2025 | 12,11 | 12,45 | 12,01 | 12,45 | 2,30% | 7.750,00 |
| 04.09.2025 | 11,92 | 12,22 | 11,75 | 12,17 | 1,00% | 16.365,00 |
| 03.09.2025 | 11,64 | 12,05 | 11,64 | 12,05 | 3,79% | 1.545,00 |
| 02.09.2025 | 11,75 | 11,87 | 11,10 | 11,61 | -3,09% | 2.953,00 |
| 01.09.2025 | 11,70 | 12,02 | 11,60 | 11,98 | 7,93% | 14.119,00 |
| 29.08.2025 | 10,55 | 11,10 | 10,55 | 11,10 | 4,13% | 3.133,00 |
| 28.08.2025 | 10,69 | 10,87 | 10,66 | 10,66 | -0,84% | 700,00 |
| 27.08.2025 | 10,44 | 10,77 | 10,41 | 10,75 | 2,43% | 5.370,00 |
| 26.08.2025 | 10,44 | 10,57 | 10,39 | 10,50 | -0,19% | 3.395,00 |
| 25.08.2025 | 10,39 | 10,52 | 10,30 | 10,52 | 0,62% | 2.498,00 |
| 22.08.2025 | 9,98 | 10,53 | 9,87 | 10,45 | 4,88% | 5.600,00 |
| 21.08.2025 | 9,72 | 10,12 | 9,72 | 9,96 | 0,99% | 5.300,00 |
| 20.08.2025 | 9,60 | 9,87 | 9,52 | 9,87 | -0,30% | 2.571,00 |
| 19.08.2025 | 10,02 | 10,04 | 9,90 | 9,90 | -1,04% | 1.400,00 |
| 18.08.2025 | 10,01 | 10,05 | 9,93 | 10,00 | 0,81% | 3.299,00 |
| 15.08.2025 | 9,89 | 9,94 | 9,83 | 9,92 | 0,98% | 1.461,00 |
| 14.08.2025 | 10,00 | 10,01 | 9,82 | 9,82 | -2,10% | 3.130,00 |
| 13.08.2025 | 10,19 | 10,25 | 10,04 | 10,04 | 1,06% | 1.920,00 |
| 12.08.2025 | 10,01 | 10,01 | 9,89 | 9,93 | -0,22% | 1.000,00 |
| 11.08.2025 | 9,77 | 9,95 | 9,56 | 9,95 | 0,61% | 4.755,00 |
| 08.08.2025 | 9,69 | 10,00 | 9,63 | 9,89 | 2,38% | 8.563,00 |
| 07.08.2025 | 8,54 | 9,67 | 8,54 | 9,66 | 16,38% | 10.422,00 |
| 06.08.2025 | 8,34 | 8,35 | 8,30 | 8,30 | 0,02% | 1.000,00 |
| 05.08.2025 | 7,89 | 8,30 | 7,89 | 8,30 | 10,17% | 3.000,00 |
| 04.08.2025 | 7,48 | 7,53 | 7,48 | 7,53 | 1,13% | 100,00 |
| 01.08.2025 | 7,51 | 7,60 | 7,45 | 7,45 | -2,72% | 1.801,00 |
| 31.07.2025 | 7,66 | 7,66 | 7,62 | 7,66 | 0,10% | 1.000,00 |
| 30.07.2025 | 7,88 | 7,88 | 7,65 | 7,65 | -1,97% | 300,00 |
| 29.07.2025 | 7,79 | 7,82 | 7,73 | 7,80 | -0,81% | - |
| 28.07.2025 | 7,87 | 7,87 | 7,87 | 7,87 | -0,35% | - |
| 25.07.2025 | 7,97 | 7,97 | 7,90 | 7,90 | -1,30% | - |
| 24.07.2025 | 7,98 | 8,00 | 7,88 | 8,00 | -1,09% | 1.300,00 |
| 23.07.2025 | 8,09 | 8,20 | 8,03 | 8,09 | -0,49% | 1.445,00 |
| 22.07.2025 | 8,05 | 8,13 | 8,03 | 8,13 | -0,51% | 800,00 |
| 21.07.2025 | 7,82 | 8,17 | 7,82 | 8,17 | 3,60% | 1.540,00 |
| 18.07.2025 | 7,90 | 7,90 | 7,80 | 7,89 | 2,39% | 2.958,00 |
| 17.07.2025 | 7,80 | 7,80 | 7,60 | 7,70 | -1,00% | - |
| 16.07.2025 | 7,87 | 7,88 | 7,78 | 7,78 | -1,94% | 800,00 |
| 15.07.2025 | 8,11 | 8,30 | 7,93 | 7,93 | -3,74% | 1.600,00 |
| 14.07.2025 | 8,29 | 8,43 | 8,17 | 8,24 | 0,51% | 5.652,00 |
| 11.07.2025 | 7,77 | 8,24 | 7,77 | 8,20 | 6,00% | 3.710,00 |
| 10.07.2025 | 7,63 | 7,74 | 7,63 | 7,74 | 3,37% | 104,00 |
| 09.07.2025 | 7,49 | 7,53 | 7,48 | 7,48 | -2,14% | - |
| 08.07.2025 | 8,05 | 8,09 | 7,65 | 7,65 | 0,95% | 6.050,00 |
| 07.07.2025 | 7,60 | 7,60 | 7,58 | 7,58 | -1,38% | - |
| 04.07.2025 | 7,69 | 7,69 | 7,66 | 7,68 | 1,75% | - |
| 03.07.2025 | 7,64 | 7,66 | 7,55 | 7,55 | -1,05% | - |
| 02.07.2025 | 7,54 | 7,63 | 7,54 | 7,63 | -0,05% | - |
| 01.07.2025 | 7,48 | 7,63 | 7,48 | 7,63 | 2,50% | - |