14,845€
-4,29%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 15,20 | 15,50 | 14,75 | 14,75 | -4,90% | 9,00 |
| 03.07.2026 | 15,37 | 15,60 | 15,01 | 15,51 | 4,34% | 915,00 |
| 02.07.2026 | 14,48 | 14,94 | 14,47 | 14,87 | 5,24% | 835,00 |
| 01.07.2026 | 14,18 | 14,18 | 13,92 | 14,13 | -0,49% | 15,00 |
| 30.06.2026 | 14,23 | 14,23 | 14,09 | 14,20 | 1,54% | - |
| 29.06.2026 | 13,88 | 14,28 | 13,88 | 13,98 | -1,20% | 255,00 |
| 26.06.2026 | 13,91 | 14,15 | 13,89 | 14,15 | 1,73% | 70,00 |
| 25.06.2026 | 13,52 | 13,91 | 13,52 | 13,91 | 1,83% | 369,00 |
| 24.06.2026 | 14,29 | 14,29 | 13,66 | 13,66 | -5,79% | - |
| 23.06.2026 | 14,68 | 14,86 | 14,50 | 14,50 | -3,72% | 300,00 |
| 22.06.2026 | 15,12 | 15,18 | 15,06 | 15,06 | 3,86% | - |
| 19.06.2026 | 14,79 | 14,89 | 14,50 | 14,50 | -3,33% | - |
| 18.06.2026 | 15,65 | 15,68 | 15,00 | 15,00 | -5,39% | 290,00 |
| 17.06.2026 | 16,14 | 16,56 | 15,80 | 15,86 | -2,91% | 5.622,00 |
| 16.06.2026 | 15,99 | 16,33 | 15,99 | 16,33 | 0,49% | 12.569,00 |
| 15.06.2026 | 15,60 | 16,25 | 15,52 | 16,25 | 12,30% | 3.479,00 |
| 12.06.2026 | 13,98 | 14,54 | 13,98 | 14,47 | 1,58% | 13.290,00 |
| 11.06.2026 | 13,33 | 14,25 | 13,29 | 14,25 | 5,71% | 96.282,00 |
| 10.06.2026 | 13,54 | 13,54 | 13,28 | 13,48 | -3,75% | 4.700,00 |
| 09.06.2026 | 14,37 | 14,78 | 14,00 | 14,00 | -6,29% | 130,00 |
| 08.06.2026 | 14,02 | 14,94 | 14,02 | 14,94 | 4,59% | 4.732,00 |
| 05.06.2026 | 15,54 | 15,68 | 14,29 | 14,29 | -9,24% | 2.647,00 |
| 04.06.2026 | 15,64 | 15,80 | 15,60 | 15,74 | -2,08% | 18,00 |
| 03.06.2026 | 16,22 | 16,30 | 16,08 | 16,08 | -1,44% | 320,00 |
| 02.06.2026 | 16,67 | 16,84 | 16,03 | 16,31 | 1,59% | 2.177,00 |
| 01.06.2026 | 16,37 | 16,37 | 16,06 | 16,06 | 1,29% | 1.100,00 |
| 29.05.2026 | 15,92 | 16,17 | 15,85 | 15,85 | -0,35% | 375,00 |
| 28.05.2026 | 14,97 | 15,91 | 14,92 | 15,91 | 4,16% | 1.722,00 |
| 27.05.2026 | 15,52 | 15,52 | 15,23 | 15,27 | -0,78% | 801,00 |
| 26.05.2026 | 15,37 | 15,39 | 15,37 | 15,39 | -0,71% | 100,00 |
| 25.05.2026 | 15,23 | 15,50 | 15,23 | 15,50 | 5,44% | 148,00 |
| 22.05.2026 | 15,17 | 15,37 | 14,70 | 14,70 | -3,26% | 525,00 |
| 21.05.2026 | 15,02 | 15,20 | 15,00 | 15,20 | -0,16% | 330,00 |
| 20.05.2026 | 14,35 | 15,33 | 14,35 | 15,22 | 6,58% | 14.820,00 |
| 19.05.2026 | 14,90 | 15,10 | 14,20 | 14,28 | -5,93% | 4.731,00 |
| 18.05.2026 | 15,23 | 15,23 | 14,97 | 15,18 | -2,38% | 1.570,00 |
| 15.05.2026 | 16,00 | 16,21 | 15,55 | 15,55 | -8,04% | 1.539,00 |
| 14.05.2026 | 16,77 | 16,91 | 16,67 | 16,91 | -1,69% | 520,00 |
| 13.05.2026 | 17,22 | 17,22 | 16,95 | 17,20 | 8,59% | 2.300,00 |
| 12.05.2026 | 16,47 | 16,53 | 15,84 | 15,84 | -5,91% | 200,00 |
| 11.05.2026 | 15,43 | 16,85 | 15,43 | 16,84 | 7,85% | 5.368,00 |
| 08.05.2026 | 15,58 | 15,70 | 15,57 | 15,61 | -3,64% | 10.000,00 |
| 07.05.2026 | 16,38 | 17,11 | 16,17 | 16,20 | -0,12% | 588,00 |
| 06.05.2026 | 15,18 | 16,22 | 15,08 | 16,22 | 12,13% | 2.040,00 |
| 05.05.2026 | 15,08 | 15,14 | 14,47 | 14,47 | -4,08% | 460,00 |
| 04.05.2026 | 15,35 | 15,35 | 14,78 | 15,08 | -1,73% | 6.306,00 |
| 30.04.2026 | 14,79 | 15,35 | 14,79 | 15,35 | 2,33% | 6,00 |
| 29.04.2026 | 15,15 | 15,29 | 14,71 | 15,00 | -2,94% | 2.426,00 |
| 28.04.2026 | 16,00 | 16,08 | 15,45 | 15,45 | -4,36% | 1.794,00 |
| 27.04.2026 | 16,32 | 16,32 | 16,16 | 16,16 | 0,22% | 170,00 |
| 24.04.2026 | 15,87 | 16,47 | 15,87 | 16,12 | 2,68% | 1,00 |
| 23.04.2026 | 16,02 | 16,18 | 15,70 | 15,70 | -1,91% | 1.511,00 |
| 22.04.2026 | 16,08 | 16,28 | 16,01 | 16,01 | 1,52% | 305,00 |
| 21.04.2026 | 16,54 | 16,57 | 15,77 | 15,77 | -7,07% | 2.300,00 |
| 20.04.2026 | 17,03 | 17,03 | 16,66 | 16,97 | -3,14% | 1.336,00 |
| 17.04.2026 | 16,42 | 17,57 | 16,42 | 17,52 | 7,55% | 2.678,00 |
| 16.04.2026 | 17,02 | 17,02 | 16,29 | 16,29 | -2,98% | 670,00 |
| 15.04.2026 | 17,79 | 17,79 | 16,79 | 16,79 | -8,18% | 2.649,00 |
| 14.04.2026 | 17,62 | 18,28 | 17,27 | 18,28 | 8,84% | 2.661,00 |
| 13.04.2026 | 16,67 | 16,80 | 16,67 | 16,80 | 0,00% | 700,00 |
| 10.04.2026 | 16,62 | 16,80 | 16,53 | 16,80 | 1,05% | 45,00 |
| 09.04.2026 | 16,64 | 17,14 | 16,62 | 16,62 | -0,48% | 4.480,00 |
| 08.04.2026 | 17,38 | 17,73 | 16,70 | 16,70 | 2,23% | 2.389,00 |
| 07.04.2026 | 16,23 | 16,34 | 15,89 | 16,34 | -1,12% | 949,00 |
| 02.04.2026 | 15,10 | 16,52 | 15,10 | 16,52 | -1,49% | 1.590,00 |
| 01.04.2026 | 16,41 | 17,43 | 16,32 | 16,77 | 6,68% | 4.986,00 |
| 31.03.2026 | 14,70 | 15,72 | 14,65 | 15,72 | 2,91% | 3.373,00 |
| 30.03.2026 | 14,88 | 15,28 | 14,82 | 15,28 | 0,79% | 2.470,00 |
| 27.03.2026 | 14,70 | 15,16 | 13,94 | 15,16 | 4,81% | 5.609,00 |
| 26.03.2026 | 14,97 | 14,97 | 14,25 | 14,46 | -6,71% | 1.098,00 |
| 25.03.2026 | 16,93 | 17,04 | 15,50 | 15,50 | -5,31% | 4.275,00 |
| 24.03.2026 | 15,22 | 16,37 | 15,21 | 16,37 | 5,89% | 537,00 |
| 23.03.2026 | 13,15 | 16,29 | 13,15 | 15,46 | 1,11% | 3.535,00 |
| 20.03.2026 | 15,97 | 16,28 | 15,29 | 15,29 | -1,80% | 3.376,00 |
| 19.03.2026 | 15,97 | 15,97 | 15,00 | 15,57 | -5,64% | 8.456,00 |
| 18.03.2026 | 18,11 | 18,49 | 16,50 | 16,50 | -7,33% | 2.269,00 |
| 17.03.2026 | 18,00 | 18,15 | 17,71 | 17,81 | 0,37% | 10.595,00 |
| 16.03.2026 | 17,83 | 17,83 | 16,87 | 17,74 | -2,87% | 1.260,00 |
| 13.03.2026 | 18,67 | 18,79 | 17,48 | 18,27 | -1,85% | 5.815,00 |
| 12.03.2026 | 19,11 | 19,49 | 18,61 | 18,61 | -4,07% | 875,00 |
| 11.03.2026 | 20,05 | 20,05 | 19,03 | 19,40 | -3,39% | 3.250,00 |
| 10.03.2026 | 19,67 | 20,56 | 19,63 | 20,08 | 8,07% | 1.704,00 |
| 09.03.2026 | 18,68 | 18,72 | 18,14 | 18,58 | -6,21% | 700,00 |
| 06.03.2026 | 19,57 | 19,81 | 18,95 | 19,81 | 1,64% | 1.667,00 |
| 05.03.2026 | 20,44 | 20,44 | 19,49 | 19,49 | -6,52% | 1.000,00 |
| 04.03.2026 | 21,04 | 21,21 | 20,85 | 20,85 | 0,48% | 1.150,00 |
| 03.03.2026 | 22,46 | 22,46 | 20,75 | 20,75 | -7,74% | 6.365,00 |
| 02.03.2026 | 23,80 | 24,10 | 22,49 | 22,49 | 0,67% | 11.214,00 |
| 27.02.2026 | 22,64 | 22,79 | 22,15 | 22,34 | 1,55% | 2.250,00 |
| 26.02.2026 | 20,71 | 22,00 | 20,45 | 22,00 | 3,29% | 1.395,00 |
| 25.02.2026 | 21,31 | 21,31 | 21,27 | 21,30 | 0,47% | 460,00 |
| 24.02.2026 | 20,55 | 21,20 | 19,98 | 21,20 | 1,44% | 2.570,00 |
| 23.02.2026 | 21,06 | 21,29 | 20,90 | 20,90 | 1,80% | 6.360,00 |
| 20.02.2026 | 20,36 | 21,11 | 19,87 | 20,53 | 2,19% | 7.214,00 |
| 19.02.2026 | 19,24 | 21,09 | 19,06 | 20,09 | 1,70% | 1.816,00 |
| 18.02.2026 | 18,73 | 19,80 | 18,73 | 19,76 | 7,66% | 750,00 |
| 17.02.2026 | 18,44 | 18,44 | 17,90 | 18,35 | -2,39% | 3.091,00 |
| 16.02.2026 | 18,63 | 18,80 | 18,50 | 18,80 | 1,21% | 1.100,00 |
| 13.02.2026 | 17,93 | 19,10 | 17,81 | 18,58 | 1,75% | 9.374,00 |
| 12.02.2026 | 19,09 | 19,43 | 18,01 | 18,26 | -1,51% | 3.403,00 |