17,670€
0,28%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 17,85 | 17,93 | 17,51 | 17,65 | 0,14% | - |
| 07.09.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -3,19% | - |
| 04.09.2026 | 18,12 | 18,20 | 18,12 | 18,20 | -0,16% | 530,00 |
| 03.09.2026 | 18,01 | 18,59 | 17,91 | 18,23 | 4,11% | 670,00 |
| 02.09.2026 | 16,36 | 17,51 | 16,36 | 17,51 | 4,44% | 1.762,00 |
| 01.09.2026 | 17,00 | 17,00 | 16,36 | 16,77 | -1,38% | 3.959,00 |
| 31.08.2026 | 17,32 | 17,44 | 17,00 | 17,00 | -3,08% | 1.120,00 |
| 28.08.2026 | 18,07 | 18,75 | 17,54 | 17,54 | -1,46% | 1.825,00 |
| 27.08.2026 | 17,71 | 17,80 | 17,71 | 17,80 | 0,85% | 50,00 |
| 26.08.2026 | 17,78 | 17,96 | 17,50 | 17,65 | 1,47% | 4.200,00 |
| 25.08.2026 | 17,46 | 17,46 | 17,40 | 17,40 | -0,83% | 312,00 |
| 24.08.2026 | 17,82 | 18,07 | 17,28 | 17,54 | -1,74% | 3.751,00 |
| 21.08.2026 | 17,98 | 18,39 | 17,40 | 17,85 | -0,86% | 4.634,00 |
| 20.08.2026 | 17,49 | 18,03 | 17,04 | 18,01 | 3,27% | 5.750,00 |
| 19.08.2026 | 15,30 | 17,50 | 15,30 | 17,44 | 9,90% | 4.140,00 |
| 18.08.2026 | 16,24 | 16,24 | 15,87 | 15,87 | -2,88% | 1.000,00 |
| 17.08.2026 | 16,30 | 16,40 | 15,91 | 16,34 | 5,93% | 5.474,00 |
| 14.08.2026 | 15,20 | 15,42 | 15,20 | 15,42 | 1,55% | 700,00 |
| 13.08.2026 | 15,46 | 15,46 | 15,02 | 15,19 | -3,34% | 3.562,00 |
| 12.08.2026 | 15,54 | 16,05 | 15,54 | 15,71 | 6,15% | 2.199,00 |
| 11.08.2026 | 15,35 | 15,35 | 14,80 | 14,80 | -2,18% | 4.300,00 |
| 10.08.2026 | 14,75 | 15,13 | 14,50 | 15,13 | 4,71% | 8.055,00 |
| 07.08.2026 | 13,91 | 14,54 | 13,91 | 14,45 | 2,45% | 2.274,00 |
| 06.08.2026 | 14,30 | 14,31 | 13,90 | 14,11 | -2,86% | 2.350,00 |
| 05.08.2026 | 13,80 | 14,52 | 13,80 | 14,52 | 13,84% | 6.035,00 |
| 04.08.2026 | 12,51 | 12,76 | 12,50 | 12,76 | 6,56% | 250,00 |
| 03.08.2026 | 12,32 | 12,32 | 11,97 | 11,97 | -5,26% | 283,00 |
| 31.07.2026 | 12,86 | 12,93 | 12,64 | 12,64 | -1,71% | 2.000,00 |
| 30.07.2026 | 12,31 | 12,86 | 12,31 | 12,86 | 2,84% | 120,00 |
| 29.07.2026 | 12,78 | 12,78 | 12,34 | 12,50 | -2,38% | 850,00 |
| 28.07.2026 | 13,09 | 13,20 | 12,81 | 12,81 | -3,07% | 1.129,00 |
| 27.07.2026 | 13,56 | 13,59 | 13,21 | 13,21 | -1,60% | 1.386,00 |
| 24.07.2026 | 13,34 | 13,43 | 13,30 | 13,43 | -0,11% | 352,00 |
| 23.07.2026 | 13,66 | 13,70 | 13,44 | 13,44 | -1,14% | 2.770,00 |
| 22.07.2026 | 13,63 | 13,63 | 13,60 | 13,60 | 1,08% | 400,00 |
| 21.07.2026 | 12,71 | 13,45 | 12,71 | 13,45 | 8,42% | 2.440,00 |
| 20.07.2026 | 12,54 | 12,65 | 12,41 | 12,41 | -0,80% | 260,00 |
| 17.07.2026 | 12,68 | 12,71 | 12,51 | 12,51 | -4,40% | 410,00 |
| 16.07.2026 | 13,35 | 13,35 | 13,08 | 13,08 | -1,28% | 25,00 |
| 15.07.2026 | 13,50 | 13,50 | 13,00 | 13,25 | -0,97% | 1.400,00 |
| 14.07.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,93% | - |
| 13.07.2026 | 13,70 | 13,70 | 13,51 | 13,51 | -1,57% | 955,00 |
| 10.07.2026 | 13,77 | 13,77 | 13,65 | 13,72 | 4,14% | 1.000,00 |
| 09.07.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,84% | - |
| 08.07.2026 | 13,69 | 13,70 | 13,07 | 13,07 | -1,77% | 880,00 |
| 07.07.2026 | 14,11 | 14,11 | 13,30 | 13,30 | -6,63% | 1.060,00 |
| 06.07.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -2,43% | 780,00 |
| 03.07.2026 | 14,44 | 14,76 | 14,44 | 14,60 | 3,55% | 560,00 |
| 02.07.2026 | 13,71 | 14,10 | 13,71 | 14,10 | 3,71% | 132,00 |
| 01.07.2026 | 13,20 | 13,60 | 13,20 | 13,60 | 0,37% | 50,00 |
| 30.06.2026 | 13,42 | 13,55 | 13,42 | 13,55 | 0,04% | 400,00 |
| 29.06.2026 | 13,56 | 13,70 | 13,26 | 13,54 | 1,12% | 5.200,00 |
| 26.06.2026 | 13,11 | 13,39 | 13,11 | 13,39 | 0,30% | 85,00 |
| 25.06.2026 | 12,73 | 13,35 | 12,73 | 13,35 | 5,62% | 786,00 |
| 24.06.2026 | 13,20 | 13,25 | 12,64 | 12,64 | -5,53% | 2.938,00 |
| 23.06.2026 | 13,50 | 13,50 | 13,28 | 13,38 | -3,04% | 1.972,00 |
| 22.06.2026 | 13,62 | 13,90 | 13,62 | 13,80 | 1,14% | 720,00 |
| 19.06.2026 | 13,60 | 13,65 | 13,60 | 13,65 | -0,55% | 1.700,00 |
| 18.06.2026 | 14,27 | 14,27 | 13,72 | 13,72 | -1,29% | 730,00 |
| 17.06.2026 | 14,41 | 14,83 | 13,90 | 13,90 | -3,03% | 2.350,00 |
| 16.06.2026 | 14,29 | 14,51 | 14,29 | 14,34 | 0,60% | 1.678,00 |
| 15.06.2026 | 14,05 | 14,28 | 14,01 | 14,25 | 8,37% | 4.580,00 |
| 12.06.2026 | 12,85 | 13,27 | 12,85 | 13,15 | 1,90% | 3.667,00 |
| 11.06.2026 | 12,12 | 12,91 | 12,12 | 12,91 | 5,26% | 6.900,00 |
| 10.06.2026 | 12,17 | 12,44 | 11,76 | 12,26 | 1,87% | 7.543,00 |
| 09.06.2026 | 13,03 | 13,22 | 12,00 | 12,04 | -7,07% | 3.595,00 |
| 08.06.2026 | 12,86 | 13,23 | 12,83 | 12,95 | 0,94% | 2.602,00 |
| 05.06.2026 | 14,50 | 14,50 | 12,82 | 12,83 | -11,43% | 2.397,00 |
| 04.06.2026 | 14,35 | 14,59 | 14,35 | 14,49 | -0,10% | 1.425,00 |
| 03.06.2026 | 15,05 | 15,20 | 14,50 | 14,50 | -5,10% | 1.807,00 |
| 02.06.2026 | 15,03 | 15,50 | 15,03 | 15,28 | 3,91% | 1.950,00 |
| 01.06.2026 | 15,04 | 15,04 | 14,71 | 14,71 | -3,26% | 2.650,00 |
| 29.05.2026 | 15,03 | 15,20 | 14,98 | 15,20 | 7,34% | 380,00 |
| 28.05.2026 | 14,18 | 14,36 | 14,16 | 14,16 | -3,67% | 600,00 |
| 27.05.2026 | 14,83 | 14,99 | 14,70 | 14,70 | -1,51% | 320,00 |
| 26.05.2026 | 14,83 | 14,93 | 14,72 | 14,93 | -2,45% | 880,00 |
| 25.05.2026 | 14,65 | 15,30 | 14,65 | 15,30 | 2,75% | 5.000,00 |
| 22.05.2026 | 14,80 | 14,97 | 14,80 | 14,89 | -0,73% | 466,00 |
| 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 |