15,370€
1,15%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,60 | 15,65 | 15,17 | 15,35 | 1,00% | - |
| 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 |
| 11.02.2026 | 19,64 | 20,15 | 18,54 | 18,54 | -3,41% | 6.739,00 |
| 10.02.2026 | 18,86 | 19,56 | 18,77 | 19,19 | 0,26% | 3.850,00 |
| 09.02.2026 | 18,89 | 19,48 | 18,10 | 19,14 | 4,53% | 2.259,00 |
| 06.02.2026 | 16,42 | 18,31 | 16,42 | 18,31 | 11,61% | 25.497,00 |
| 05.02.2026 | 16,68 | 16,97 | 16,23 | 16,41 | -4,06% | 10.133,00 |
| 04.02.2026 | 18,53 | 18,94 | 16,56 | 17,10 | -5,52% | 9.755,00 |
| 03.02.2026 | 18,62 | 18,91 | 17,49 | 18,10 | 5,54% | 16.113,00 |
| 02.02.2026 | 15,56 | 17,64 | 15,56 | 17,15 | -2,00% | 11.972,00 |
| 30.01.2026 | 18,99 | 19,25 | 16,83 | 17,50 | -14,88% | 24.914,00 |
| 29.01.2026 | 22,05 | 22,23 | 19,71 | 20,56 | -2,23% | 5.635,00 |
| 28.01.2026 | 22,25 | 22,28 | 21,03 | 21,03 | 2,19% | 4.900,00 |
| 27.01.2026 | 21,84 | 21,97 | 20,14 | 20,58 | -3,74% | 5.283,00 |
| 26.01.2026 | 22,95 | 23,48 | 21,30 | 21,38 | -0,56% | 9.525,00 |
| 23.01.2026 | 22,21 | 22,45 | 21,50 | 21,50 | -0,74% | 8.962,00 |
| 22.01.2026 | 19,50 | 21,94 | 19,43 | 21,66 | 12,23% | 9.930,00 |
| 21.01.2026 | 19,86 | 20,28 | 19,07 | 19,30 | -2,01% | 11.125,00 |
| 20.01.2026 | 20,50 | 20,64 | 19,09 | 19,70 | -0,05% | 11.443,00 |
| 19.01.2026 | 19,73 | 20,18 | 19,47 | 19,71 | 1,34% | 12.267,00 |
| 16.01.2026 | 18,44 | 19,45 | 17,99 | 19,45 | 8,27% | 6.144,00 |
| 15.01.2026 | 17,47 | 17,96 | 17,42 | 17,96 | 0,90% | 2.997,00 |
| 14.01.2026 | 18,63 | 18,80 | 17,65 | 17,80 | -1,74% | 7.293,00 |
| 13.01.2026 | 18,37 | 18,91 | 17,89 | 18,12 | -2,29% | 11.294,00 |
| 12.01.2026 | 18,17 | 18,91 | 18,00 | 18,54 | 4,51% | 22.925,00 |
| 09.01.2026 | 16,76 | 17,74 | 16,64 | 17,74 | 4,38% | 7.603,00 |
| 08.01.2026 | 16,21 | 17,00 | 15,70 | 17,00 | 4,52% | 1.045,00 |
| 07.01.2026 | 16,40 | 16,49 | 15,30 | 16,26 | -2,93% | 3.330,00 |
| 06.01.2026 | 16,02 | 16,75 | 16,00 | 16,75 | 4,59% | 1.915,00 |
| 05.01.2026 | 15,75 | 16,23 | 15,28 | 16,02 | 10,14% | 32.088,00 |
| 02.01.2026 | 16,03 | 16,03 | 14,39 | 14,54 | -7,18% | 10.485,00 |
| 30.12.2025 | 15,73 | 15,73 | 15,67 | 15,67 | 0,10% | 400,00 |
| 29.12.2025 | 16,40 | 16,40 | 15,03 | 15,65 | -3,31% | 7.898,00 |