12,070€
-5,04%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,58 | 12,70 | 12,10 | 12,15 | -4,41% | 15.484,00 |
| 11.11.2026 | 13,20 | 13,34 | 12,71 | 12,71 | 0,04% | 2.400,00 |
| 10.11.2026 | 13,54 | 13,54 | 12,71 | 12,71 | -8,99% | 485,00 |
| 09.11.2026 | 13,62 | 13,96 | 13,49 | 13,96 | 6,28% | 6.934,00 |
| 06.11.2026 | 12,52 | 13,14 | 12,52 | 13,14 | 3,02% | 10,00 |
| 05.11.2026 | 13,46 | 13,80 | 12,61 | 12,75 | -4,67% | 2.702,00 |
| 04.11.2026 | 12,50 | 13,38 | 12,50 | 13,38 | 13,44% | 2.030,00 |
| 03.11.2026 | 11,81 | 11,95 | 11,78 | 11,79 | -2,92% | 1.230,00 |
| 02.11.2026 | 12,10 | 12,50 | 12,10 | 12,15 | -0,04% | 3.290,00 |
| 30.10.2026 | 12,45 | 12,45 | 11,79 | 12,15 | -5,74% | 2.360,00 |
| 29.10.2026 | 12,96 | 13,14 | 12,89 | 12,89 | -2,01% | 190,00 |
| 28.10.2026 | 12,95 | 13,19 | 12,95 | 13,16 | 1,08% | 600,00 |
| 27.10.2026 | 12,25 | 13,02 | 12,25 | 13,02 | 4,54% | 850,00 |
| 26.10.2026 | 12,48 | 12,48 | 12,45 | 12,45 | 1,22% | 80,00 |
| 23.10.2026 | 12,66 | 12,66 | 12,30 | 12,30 | -2,26% | 380,00 |
| 22.10.2026 | 12,98 | 13,13 | 12,59 | 12,59 | -6,43% | 2.363,00 |
| 21.10.2026 | 13,31 | 13,53 | 13,31 | 13,45 | -0,11% | 1.100,00 |
| 20.10.2026 | 13,23 | 13,74 | 13,23 | 13,47 | -0,15% | 360,00 |
| 19.10.2026 | 13,61 | 13,87 | 13,49 | 13,49 | -2,60% | 5.380,00 |
| 16.10.2026 | 13,78 | 13,85 | 13,78 | 13,85 | 1,99% | 100,00 |
| 15.10.2026 | 13,26 | 13,63 | 13,26 | 13,58 | 2,84% | 1.550,00 |
| 14.10.2026 | 14,30 | 14,33 | 13,20 | 13,20 | -8,05% | 6.310,00 |
| 13.10.2026 | 15,05 | 15,14 | 14,36 | 14,36 | -5,15% | 1.481,00 |
| 12.10.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -1,05% | - |
| 09.10.2026 | 15,15 | 15,30 | 15,15 | 15,30 | 5,81% | 35,00 |
| 08.10.2026 | 14,62 | 14,62 | 14,46 | 14,46 | -1,47% | 55,00 |
| 07.10.2026 | 15,20 | 15,20 | 14,67 | 14,67 | -4,09% | 500,00 |
| 06.10.2026 | 14,96 | 15,30 | 14,90 | 15,30 | -0,13% | 200,00 |
| 05.10.2026 | 15,26 | 15,52 | 15,26 | 15,32 | 0,56% | 351,00 |
| 02.10.2026 | 15,06 | 15,26 | 15,06 | 15,23 | 0,33% | 144,00 |
| 01.10.2026 | 15,11 | 15,18 | 14,89 | 15,18 | 0,10% | 500,00 |
| 30.09.2026 | 15,00 | 15,17 | 15,00 | 15,17 | 2,43% | 112,00 |
| 29.09.2026 | 14,93 | 15,20 | 14,81 | 14,81 | -3,64% | 2.367,00 |
| 28.09.2026 | 15,19 | 15,37 | 15,04 | 15,37 | -3,30% | 1.135,00 |
| 25.09.2026 | 15,62 | 16,20 | 15,62 | 15,89 | 1,47% | 1.005,00 |
| 24.09.2026 | 15,93 | 15,95 | 15,66 | 15,66 | -0,95% | 1.800,00 |
| 23.09.2026 | 16,49 | 16,49 | 15,81 | 15,81 | -4,67% | 900,00 |
| 22.09.2026 | 15,91 | 16,59 | 15,91 | 16,59 | 3,66% | 100,00 |
| 21.09.2026 | 16,36 | 16,73 | 16,00 | 16,00 | -2,29% | 310,00 |
| 18.09.2026 | 16,69 | 16,69 | 16,38 | 16,38 | -1,56% | - |
| 17.09.2026 | 15,78 | 16,64 | 15,78 | 16,64 | 7,32% | 1.950,00 |
| 16.09.2026 | 16,20 | 16,20 | 15,50 | 15,50 | -4,41% | 650,00 |
| 15.09.2026 | 16,24 | 16,24 | 15,97 | 16,22 | -1,61% | 739,00 |
| 14.09.2026 | 16,86 | 16,86 | 16,31 | 16,48 | -5,01% | 1.125,00 |
| 11.09.2026 | 17,10 | 17,35 | 17,10 | 17,35 | 0,26% | 450,00 |
| 10.09.2026 | 17,96 | 17,96 | 17,27 | 17,31 | -3,35% | 380,00 |
| 09.09.2026 | 17,60 | 18,01 | 17,60 | 17,91 | 1,13% | 250,00 |
| 08.09.2026 | 17,65 | 17,71 | 17,30 | 17,71 | 0,48% | 615,00 |
| 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 |