14,890€
2,13%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 2,88% | 127,00 |
| 20.05.2026 | 14,01 | 14,68 | 14,01 | 14,58 | 3,26% | 2.025,00 |
| 19.05.2026 | 14,70 | 14,86 | 14,11 | 14,12 | -6,15% | 1.145,00 |
| 18.05.2026 | 15,02 | 15,14 | 14,99 | 15,05 | -5,17% | 3.041,00 |
| 15.05.2026 | 15,99 | 16,30 | 15,87 | 15,87 | -7,20% | 2.330,00 |
| 14.05.2026 | 17,76 | 18,11 | 17,10 | 17,10 | -5,03% | 997,00 |
| 13.05.2026 | 17,56 | 18,00 | 17,56 | 18,00 | 7,33% | 2.005,00 |
| 12.05.2026 | 17,60 | 17,60 | 16,70 | 16,77 | -4,72% | 2.720,00 |
| 11.05.2026 | 15,45 | 17,60 | 15,45 | 17,60 | 12,53% | 1.760,00 |
| 08.05.2026 | 15,53 | 15,80 | 15,53 | 15,64 | -1,60% | 4.338,00 |
| 07.05.2026 | 15,44 | 16,63 | 15,44 | 15,90 | 4,61% | 2.280,00 |
| 06.05.2026 | 14,78 | 16,40 | 14,78 | 15,20 | 2,95% | 1.597,00 |
| 05.05.2026 | 15,03 | 15,25 | 14,76 | 14,76 | -2,93% | 2.210,00 |
| 04.05.2026 | 15,25 | 15,48 | 15,10 | 15,21 | -1,97% | 1.064,00 |
| 30.04.2026 | 14,93 | 15,51 | 14,93 | 15,51 | 4,06% | 30,00 |
| 29.04.2026 | 15,16 | 15,34 | 14,91 | 14,91 | -2,26% | 1.020,00 |
| 28.04.2026 | 15,60 | 15,60 | 15,19 | 15,25 | -3,48% | 1.965,00 |
| 27.04.2026 | 16,07 | 16,07 | 15,80 | 15,80 | -1,83% | 510,00 |
| 24.04.2026 | 15,73 | 16,10 | 15,50 | 16,10 | 5,23% | 930,00 |
| 23.04.2026 | 15,81 | 15,85 | 15,30 | 15,30 | -2,27% | 267,00 |
| 22.04.2026 | 15,78 | 15,78 | 15,65 | 15,65 | 0,87% | 20,00 |
| 21.04.2026 | 16,21 | 16,47 | 15,50 | 15,52 | -4,26% | 3.400,00 |
| 20.04.2026 | 16,40 | 16,40 | 16,21 | 16,21 | -4,34% | 350,00 |
| 17.04.2026 | 16,14 | 17,05 | 16,14 | 16,94 | 2,88% | 297,00 |
| 16.04.2026 | 16,29 | 16,47 | 16,29 | 16,47 | 1,20% | 150,00 |
| 15.04.2026 | 16,55 | 16,55 | 16,27 | 16,27 | -2,52% | 1.150,00 |
| 14.04.2026 | 16,74 | 16,74 | 16,69 | 16,69 | 1,83% | 310,00 |
| 13.04.2026 | 16,03 | 16,42 | 16,03 | 16,39 | -1,21% | 1.648,00 |
| 10.04.2026 | 16,30 | 16,74 | 16,30 | 16,59 | -0,90% | 105,00 |
| 09.04.2026 | 16,65 | 16,74 | 16,65 | 16,74 | 0,54% | 300,00 |
| 08.04.2026 | 17,90 | 17,98 | 16,63 | 16,65 | 0,57% | 3.060,00 |
| 07.04.2026 | 16,69 | 16,69 | 16,36 | 16,56 | 0,70% | 792,00 |
| 02.04.2026 | 15,88 | 16,44 | 15,53 | 16,44 | -2,11% | 1.043,00 |
| 01.04.2026 | 16,35 | 16,99 | 16,35 | 16,80 | 4,90% | 2.142,00 |
| 31.03.2026 | 15,15 | 16,01 | 15,15 | 16,01 | 7,31% | 1.716,00 |
| 30.03.2026 | 15,52 | 16,01 | 14,92 | 14,92 | -3,27% | 1.086,00 |
| 27.03.2026 | 15,28 | 15,63 | 14,71 | 15,43 | 3,32% | 5.062,00 |
| 26.03.2026 | 15,27 | 15,27 | 14,93 | 14,93 | -5,60% | 2.694,00 |
| 25.03.2026 | 16,45 | 16,61 | 15,82 | 15,82 | 1,38% | 2.760,00 |
| 24.03.2026 | 15,07 | 15,60 | 14,85 | 15,60 | 1,73% | 2.912,00 |
| 23.03.2026 | 13,50 | 15,50 | 13,30 | 15,34 | 4,07% | 6.909,00 |
| 20.03.2026 | 15,33 | 15,75 | 14,74 | 14,74 | -3,06% | 5.395,00 |
| 19.03.2026 | 15,20 | 15,50 | 14,41 | 15,20 | -4,31% | 10.634,00 |
| 18.03.2026 | 16,99 | 16,99 | 15,89 | 15,89 | -6,03% | 6.529,00 |
| 17.03.2026 | 17,11 | 17,54 | 16,83 | 16,91 | -0,56% | 10.673,00 |
| 16.03.2026 | 17,23 | 17,23 | 16,34 | 17,00 | -0,29% | 8.504,00 |
| 13.03.2026 | 17,63 | 17,70 | 17,00 | 17,05 | -5,51% | 898,00 |
| 12.03.2026 | 17,95 | 18,05 | 17,95 | 18,05 | -0,91% | - |
| 11.03.2026 | 18,83 | 18,83 | 18,06 | 18,21 | -3,40% | 2.357,00 |
| 10.03.2026 | 18,55 | 19,41 | 18,15 | 18,85 | 14,42% | 7.712,00 |
| 09.03.2026 | 16,73 | 17,30 | 16,48 | 16,48 | -6,34% | 12.968,00 |
| 06.03.2026 | 17,98 | 18,35 | 17,40 | 17,59 | 0,03% | 8.510,00 |
| 05.03.2026 | 18,53 | 18,98 | 17,59 | 17,59 | -7,45% | 7.900,00 |
| 04.03.2026 | 19,08 | 19,60 | 18,76 | 19,00 | 2,01% | 3.334,00 |
| 03.03.2026 | 20,69 | 20,69 | 18,11 | 18,63 | -10,97% | 10.958,00 |
| 02.03.2026 | 22,40 | 22,40 | 19,91 | 20,92 | -0,85% | 20.016,00 |
| 27.02.2026 | 20,61 | 21,10 | 20,50 | 21,10 | 2,58% | 3.537,00 |
| 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 | -13,73% | 25.112,00 |
| 29.01.2026 | 23,32 | 23,32 | 21,24 | 21,99 | -3,26% | 12.546,00 |
| 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 | -0,32% | 4.195,00 |