14,380€
-1,51%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 14,42 | 14,69 | 14,08 | 14,37 | -1,58% | 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 |
| 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 |