20,755€
0,90%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,80 | 20,95 | 20,61 | 20,83 | 1,24% | 100,00 |
| 26.02.2026 | 20,06 | 20,57 | 19,28 | 20,57 | 3,26% | 1.395,00 |
| 25.02.2026 | 20,25 | 20,91 | 19,92 | 19,92 | -1,97% | 6.180,00 |
| 24.02.2026 | 20,10 | 20,32 | 19,50 | 20,32 | -0,34% | 3.284,00 |
| 23.02.2026 | 20,95 | 20,95 | 20,17 | 20,39 | 3,35% | 12.946,00 |
| 20.02.2026 | 19,35 | 20,15 | 19,09 | 19,73 | 4,47% | 6.967,00 |
| 19.02.2026 | 19,02 | 19,26 | 18,62 | 18,89 | -1,49% | 2.295,00 |
| 18.02.2026 | 18,50 | 19,91 | 18,50 | 19,17 | 4,47% | 7.116,00 |
| 17.02.2026 | 18,30 | 18,61 | 17,38 | 18,35 | -4,33% | 1.856,00 |
| 16.02.2026 | 19,50 | 19,50 | 18,85 | 19,18 | 1,13% | 3.545,00 |
| 13.02.2026 | 18,19 | 19,20 | 17,86 | 18,97 | 5,36% | 13.553,00 |
| 12.02.2026 | 19,96 | 19,96 | 18,00 | 18,00 | -9,00% | 4.384,00 |
| 11.02.2026 | 19,55 | 20,28 | 19,00 | 19,78 | 1,44% | 6.775,00 |
| 10.02.2026 | 20,02 | 20,02 | 19,50 | 19,50 | -1,37% | 8.456,00 |
| 09.02.2026 | 19,63 | 20,04 | 19,39 | 19,77 | 3,35% | 4.183,00 |
| 06.02.2026 | 17,63 | 19,56 | 17,63 | 19,13 | 3,71% | 28.477,00 |
| 05.02.2026 | 18,34 | 19,09 | 17,81 | 18,45 | -2,30% | 14.781,00 |
| 04.02.2026 | 20,66 | 20,99 | 18,58 | 18,88 | -3,28% | 12.505,00 |
| 03.02.2026 | 19,80 | 20,24 | 18,88 | 19,52 | 7,34% | 13.029,00 |
| 02.02.2026 | 17,66 | 19,54 | 17,20 | 18,19 | -4,14% | 26.639,00 |
| 30.01.2026 | 20,01 | 20,97 | 18,46 | 18,97 | -15,37% | 25.112,00 |
| 29.01.2026 | 23,53 | 23,53 | 21,22 | 22,42 | -1,39% | 12.176,00 |
| 28.01.2026 | 24,08 | 24,69 | 22,66 | 22,73 | -2,82% | 10.769,00 |
| 27.01.2026 | 25,58 | 26,32 | 22,67 | 23,39 | -6,37% | 24.289,00 |
| 26.01.2026 | 27,70 | 28,80 | 24,98 | 24,98 | -8,13% | 27.169,00 |
| 23.01.2026 | 27,50 | 27,62 | 26,47 | 27,19 | 1,19% | 17.757,00 |
| 22.01.2026 | 24,78 | 26,87 | 24,67 | 26,87 | 10,80% | 5.078,00 |
| 21.01.2026 | 24,66 | 25,00 | 24,09 | 24,25 | 3,24% | 11.650,00 |
| 20.01.2026 | 24,42 | 24,64 | 22,70 | 23,49 | -1,80% | 15.716,00 |
| 19.01.2026 | 23,00 | 24,50 | 23,00 | 23,92 | 5,05% | 12.961,00 |
| 16.01.2026 | 21,82 | 22,77 | 21,20 | 22,77 | 4,50% | 7.158,00 |
| 15.01.2026 | 19,95 | 21,79 | 19,95 | 21,79 | 5,73% | 6.140,00 |
| 14.01.2026 | 21,57 | 21,78 | 20,21 | 20,61 | -1,76% | 18.749,00 |
| 13.01.2026 | 21,02 | 21,72 | 20,73 | 20,98 | -0,10% | 13.549,00 |
| 12.01.2026 | 20,18 | 21,28 | 19,88 | 21,00 | 9,03% | 17.273,00 |
| 09.01.2026 | 17,98 | 19,29 | 17,98 | 19,26 | 6,64% | 6.773,00 |
| 08.01.2026 | 17,86 | 18,08 | 17,47 | 18,06 | 1,49% | 2.263,00 |
| 07.01.2026 | 18,82 | 19,04 | 16,66 | 17,80 | -6,39% | 7.536,00 |
| 06.01.2026 | 17,18 | 19,01 | 17,17 | 19,01 | 12,85% | 10.789,00 |
| 05.01.2026 | 17,00 | 17,11 | 16,33 | 16,85 | 9,17% | 4.238,00 |
| 02.01.2026 | 16,85 | 17,10 | 15,43 | 15,43 | -6,48% | 8.907,00 |
| 30.12.2025 | 16,40 | 16,84 | 16,40 | 16,50 | 0,12% | 11.437,00 |
| 29.12.2025 | 16,70 | 16,87 | 15,98 | 16,48 | -4,55% | 10.808,00 |
| 23.12.2025 | 17,60 | 18,00 | 16,99 | 17,27 | -0,83% | 4.195,00 |
| 22.12.2025 | 17,10 | 17,75 | 17,10 | 17,41 | 0,49% | 8.323,00 |
| 19.12.2025 | 16,21 | 17,50 | 16,21 | 17,33 | 5,10% | 3.962,00 |
| 18.12.2025 | 16,44 | 16,87 | 16,12 | 16,49 | 0,12% | 2.117,00 |
| 17.12.2025 | 16,50 | 16,80 | 16,38 | 16,47 | 4,34% | 4.794,00 |
| 16.12.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,62% | - |
| 15.12.2025 | 16,49 | 16,80 | 15,90 | 16,21 | 0,97% | 7.780,00 |
| 12.12.2025 | 16,55 | 17,31 | 15,72 | 16,05 | -2,70% | 22.342,00 |
| 11.12.2025 | 14,60 | 16,58 | 14,60 | 16,50 | 11,15% | 16.648,00 |
| 10.12.2025 | 14,55 | 14,84 | 14,50 | 14,84 | 1,40% | 7.899,00 |
| 09.12.2025 | 13,54 | 14,72 | 13,54 | 14,64 | 5,40% | 3.926,00 |
| 08.12.2025 | 14,65 | 14,71 | 13,74 | 13,89 | -7,40% | 3.027,00 |
| 05.12.2025 | 14,63 | 15,00 | 14,57 | 15,00 | 3,74% | 6.319,00 |
| 04.12.2025 | 14,95 | 14,95 | 14,34 | 14,46 | -3,63% | 11.885,00 |
| 03.12.2025 | 15,13 | 15,50 | 14,93 | 15,00 | -0,03% | 7.780,00 |
| 02.12.2025 | 14,58 | 15,01 | 14,12 | 15,01 | 1,94% | 9.298,00 |
| 01.12.2025 | 15,00 | 15,08 | 14,31 | 14,72 | 7,09% | 10.037,00 |
| 27.11.2025 | 13,77 | 13,77 | 13,52 | 13,75 | -0,40% | 10.545,00 |
| 26.11.2025 | 13,17 | 13,80 | 13,17 | 13,80 | 6,15% | 10.490,00 |
| 25.11.2025 | 12,51 | 13,04 | 12,37 | 13,00 | 5,61% | 7.277,00 |
| 24.11.2025 | 11,45 | 12,31 | 11,45 | 12,31 | 9,33% | 3.200,00 |
| 21.11.2025 | 11,19 | 11,30 | 11,10 | 11,26 | -2,64% | 8.500,00 |
| 20.11.2025 | 12,26 | 12,44 | 11,49 | 11,57 | -5,71% | 2.800,00 |
| 19.11.2025 | 12,20 | 12,73 | 12,07 | 12,27 | 0,41% | 4.464,00 |
| 18.11.2025 | 11,69 | 12,22 | 11,69 | 12,22 | 1,79% | 284,00 |
| 17.11.2025 | 12,66 | 12,71 | 12,00 | 12,00 | -5,06% | 4.614,00 |
| 14.11.2025 | 12,75 | 12,91 | 11,70 | 12,64 | -1,21% | 15.352,00 |
| 13.11.2025 | 13,59 | 14,09 | 12,76 | 12,80 | -5,95% | 6.269,00 |
| 12.11.2025 | 12,73 | 13,91 | 12,59 | 13,61 | 8,36% | 15.930,00 |
| 11.11.2025 | 13,06 | 13,37 | 12,56 | 12,56 | -4,23% | 7.400,00 |
| 10.11.2025 | 12,39 | 13,11 | 12,39 | 13,11 | 10,21% | 2.900,00 |
| 07.11.2025 | 11,88 | 11,90 | 11,84 | 11,90 | -1,00% | 1.420,00 |
| 06.11.2025 | 11,05 | 13,23 | 11,05 | 12,02 | 13,78% | 15.880,00 |
| 05.11.2025 | 10,41 | 10,68 | 10,41 | 10,56 | 0,96% | 4.865,00 |
| 04.11.2025 | 10,65 | 10,75 | 10,46 | 10,46 | -4,78% | 240,00 |
| 03.11.2025 | 11,00 | 11,25 | 10,99 | 10,99 | -2,79% | 4.135,00 |
| 31.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,03% | 1.200,00 |
| 30.10.2025 | 10,82 | 11,25 | 10,82 | 11,08 | -0,63% | 2.400,00 |
| 29.10.2025 | 11,09 | 11,90 | 11,00 | 11,15 | 1,27% | 12.130,00 |
| 28.10.2025 | 10,35 | 11,01 | 10,05 | 11,01 | 3,72% | 11.609,00 |
| 27.10.2025 | 10,89 | 10,89 | 10,43 | 10,61 | -5,23% | 21.733,00 |
| 24.10.2025 | 11,20 | 11,20 | 10,69 | 11,20 | -0,13% | 7.895,00 |
| 23.10.2025 | 11,18 | 11,53 | 11,18 | 11,21 | 2,42% | 12.399,00 |
| 22.10.2025 | 11,10 | 11,42 | 10,23 | 10,95 | -2,01% | 14.305,00 |
| 21.10.2025 | 12,18 | 12,18 | 10,87 | 11,17 | -6,29% | 38.494,00 |
| 17.10.2025 | 13,40 | 13,40 | 11,69 | 11,92 | -7,35% | 22.353,00 |
| 16.10.2025 | 12,22 | 13,04 | 12,19 | 12,87 | 3,71% | 11.412,00 |
| 15.10.2025 | 11,68 | 12,45 | 11,68 | 12,41 | 7,92% | 12.177,00 |
| 14.10.2025 | 11,50 | 11,72 | 11,48 | 11,50 | -2,63% | 2.590,00 |
| 13.10.2025 | 11,50 | 12,00 | 11,30 | 11,81 | 10,33% | 30.911,00 |
| 10.10.2025 | 11,06 | 11,30 | 10,65 | 10,70 | -3,56% | 18.332,00 |
| 09.10.2025 | 11,39 | 11,75 | 10,85 | 11,10 | 7,77% | 9.891,00 |
| 07.10.2025 | 10,70 | 10,80 | 10,30 | 10,30 | -4,54% | 26.860,00 |
| 06.10.2025 | 10,30 | 10,79 | 10,16 | 10,79 | 6,26% | 13.041,00 |
| 03.10.2025 | 10,13 | 10,26 | 9,92 | 10,15 | -1,22% | 13.200,00 |
| 02.10.2025 | 10,40 | 10,60 | 9,95 | 10,28 | -2,51% | 4.610,00 |
| 01.10.2025 | 10,23 | 10,61 | 10,23 | 10,54 | 4,51% | 22.223,00 |