18,025€
0,03%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,51 | 18,16 | 17,39 | 18,09 | 3,61% | 4.165,00 |
| 04.05.2026 | 18,16 | 18,22 | 17,34 | 17,46 | -5,57% | 493,00 |
| 30.04.2026 | 18,02 | 18,96 | 18,00 | 18,49 | 2,67% | 597,00 |
| 29.04.2026 | 18,56 | 18,56 | 17,74 | 18,01 | -2,81% | 3.727,00 |
| 28.04.2026 | 20,35 | 20,42 | 18,51 | 18,53 | -8,99% | 1.850,00 |
| 27.04.2026 | 20,67 | 20,67 | 20,04 | 20,36 | -1,64% | 618,00 |
| 24.04.2026 | 20,47 | 20,84 | 19,92 | 20,70 | 1,07% | 5.970,00 |
| 23.04.2026 | 21,14 | 21,21 | 19,82 | 20,48 | -3,12% | 2.325,00 |
| 22.04.2026 | 20,43 | 21,15 | 20,41 | 21,14 | 4,19% | 3.184,00 |
| 21.04.2026 | 21,58 | 21,94 | 20,25 | 20,29 | -7,27% | 521,00 |
| 20.04.2026 | 21,95 | 22,04 | 21,33 | 21,88 | -0,64% | 80,00 |
| 17.04.2026 | 20,97 | 22,27 | 20,51 | 22,02 | 4,96% | 2.568,00 |
| 16.04.2026 | 20,94 | 21,25 | 20,63 | 20,98 | 0,19% | 58,00 |
| 15.04.2026 | 20,97 | 21,11 | 20,30 | 20,94 | -0,19% | 2.099,00 |
| 14.04.2026 | 19,88 | 21,01 | 19,80 | 20,98 | 5,53% | 2.637,00 |
| 13.04.2026 | 19,71 | 20,11 | 19,30 | 19,88 | 1,17% | 3.430,00 |
| 10.04.2026 | 19,35 | 19,94 | 19,00 | 19,65 | 2,88% | 1.376,00 |
| 09.04.2026 | 18,52 | 19,32 | 18,32 | 19,10 | 3,13% | 533,00 |
| 08.04.2026 | 19,21 | 19,69 | 18,25 | 18,52 | 0,00% | 1.633,00 |
| 07.04.2026 | 18,68 | 18,98 | 18,08 | 18,52 | -0,96% | 3.206,00 |
| 02.04.2026 | 17,95 | 18,75 | 17,35 | 18,70 | 1,08% | 6.870,00 |
| 01.04.2026 | 17,60 | 18,95 | 17,55 | 18,50 | 4,52% | 31.225,00 |
| 31.03.2026 | 16,65 | 17,75 | 16,45 | 17,70 | 7,27% | 1.800,00 |
| 30.03.2026 | 16,75 | 17,30 | 16,10 | 16,50 | -1,20% | 21.013,00 |
| 27.03.2026 | 16,45 | 17,05 | 16,05 | 16,70 | 3,73% | 10.703,00 |
| 26.03.2026 | 16,75 | 16,85 | 15,90 | 16,10 | -4,73% | 2.802,00 |
| 25.03.2026 | 16,90 | 17,55 | 16,45 | 16,90 | 0,60% | 12.036,00 |
| 24.03.2026 | 16,35 | 16,90 | 15,85 | 16,80 | 2,44% | 11.149,00 |
| 23.03.2026 | 15,10 | 16,70 | 14,70 | 16,40 | 2,18% | 2.075,00 |
| 20.03.2026 | 17,15 | 17,40 | 15,70 | 16,05 | -5,59% | 1.329,00 |
| 19.03.2026 | 18,05 | 18,15 | 16,15 | 17,00 | -7,10% | 11.155,00 |
| 18.03.2026 | 19,50 | 19,55 | 18,05 | 18,30 | -6,15% | 3.850,00 |
| 17.03.2026 | 19,55 | 20,20 | 19,15 | 19,50 | -1,02% | 360,00 |
| 16.03.2026 | 20,40 | 20,55 | 18,75 | 19,70 | -2,96% | 3.031,00 |
| 13.03.2026 | 21,20 | 21,40 | 20,05 | 20,30 | -3,79% | 2.295,00 |
| 12.03.2026 | 21,40 | 22,50 | 21,10 | 21,10 | -1,86% | 8.200,00 |
| 11.03.2026 | 22,20 | 22,40 | 20,80 | 21,50 | -3,59% | 3.110,00 |
| 10.03.2026 | 21,50 | 22,80 | 21,10 | 22,30 | 5,69% | 6.385,00 |
| 09.03.2026 | 20,50 | 21,40 | 19,30 | 21,10 | 0,96% | 30.395,00 |
| 06.03.2026 | 20,80 | 21,20 | 19,85 | 20,90 | 0,00% | 5.265,00 |
| 05.03.2026 | 22,20 | 22,40 | 20,20 | 20,90 | -5,43% | 730,00 |
| 04.03.2026 | 22,10 | 22,80 | 21,60 | 22,10 | 0,00% | 1.677,00 |
| 03.03.2026 | 24,20 | 24,40 | 21,30 | 22,10 | -9,05% | 6.135,00 |
| 02.03.2026 | 24,40 | 25,20 | 23,20 | 24,30 | 1,25% | 10.371,00 |
| 27.02.2026 | 24,10 | 24,50 | 23,10 | 24,00 | -0,41% | 3.186,00 |
| 26.02.2026 | 23,00 | 24,10 | 22,40 | 24,10 | 5,24% | 5.450,00 |
| 25.02.2026 | 22,80 | 23,60 | 22,80 | 22,90 | 0,00% | 3.792,00 |
| 24.02.2026 | 22,20 | 23,10 | 21,50 | 22,90 | 2,69% | 3.965,00 |
| 23.02.2026 | 22,20 | 23,00 | 22,10 | 22,30 | 0,00% | 1.512,00 |
| 20.02.2026 | 21,60 | 22,40 | 20,80 | 22,30 | 3,72% | 5.450,00 |
| 19.02.2026 | 20,60 | 21,70 | 20,40 | 21,50 | 3,86% | 3.724,00 |
| 18.02.2026 | 20,40 | 21,00 | 20,30 | 20,70 | 1,97% | 1.653,00 |
| 17.02.2026 | 21,10 | 21,80 | 19,40 | 20,30 | -6,02% | 4.946,00 |
| 16.02.2026 | 21,60 | 21,70 | 21,30 | 21,60 | -0,46% | 3.235,00 |
| 13.02.2026 | 21,10 | 22,20 | 20,60 | 21,70 | 3,83% | 3.210,00 |
| 12.02.2026 | 23,00 | 23,00 | 20,80 | 20,90 | -8,73% | 1.307,00 |
| 11.02.2026 | 22,00 | 23,00 | 21,90 | 22,90 | 3,62% | 340,00 |
| 10.02.2026 | 22,50 | 22,50 | 21,60 | 22,10 | -1,78% | 1.780,00 |
| 09.02.2026 | 21,50 | 22,60 | 21,20 | 22,50 | 5,63% | 7.800,00 |
| 06.02.2026 | 19,65 | 21,40 | 19,35 | 21,30 | 7,85% | 5.624,00 |
| 05.02.2026 | 21,70 | 22,00 | 19,65 | 19,75 | -8,99% | 5.021,00 |
| 04.02.2026 | 22,20 | 22,70 | 20,50 | 21,70 | 0,00% | 1.596,00 |
| 03.02.2026 | 20,80 | 21,90 | 20,60 | 21,70 | 9,05% | 6.795,00 |
| 02.02.2026 | 20,10 | 20,90 | 19,25 | 19,90 | -1,97% | 5.758,00 |
| 30.01.2026 | 21,50 | 22,30 | 19,70 | 20,30 | -12,12% | 6.684,00 |
| 29.01.2026 | 24,70 | 25,10 | 22,30 | 23,10 | -4,94% | 8.612,00 |
| 28.01.2026 | 23,90 | 24,80 | 23,40 | 24,30 | 4,29% | 7.462,00 |
| 27.01.2026 | 22,80 | 23,50 | 22,00 | 23,30 | 2,64% | 9.040,00 |
| 26.01.2026 | 22,50 | 24,40 | 22,50 | 22,70 | 0,00% | 4.904,00 |
| 23.01.2026 | 22,40 | 23,00 | 21,90 | 22,70 | 2,25% | 15.091,00 |
| 22.01.2026 | 20,20 | 22,70 | 20,15 | 22,20 | 9,36% | 2.346,00 |
| 21.01.2026 | 21,70 | 21,80 | 20,05 | 20,30 | -2,87% | 6.378,00 |
| 20.01.2026 | 20,20 | 20,90 | 19,80 | 20,90 | 5,29% | 1.246,00 |
| 19.01.2026 | 19,65 | 19,85 | 19,35 | 19,85 | 0,76% | 472,00 |
| 16.01.2026 | 19,30 | 19,80 | 18,75 | 19,70 | 2,07% | 5.905,00 |
| 15.01.2026 | 19,25 | 19,40 | 18,65 | 19,30 | 0,00% | 455,00 |
| 14.01.2026 | 18,75 | 19,65 | 18,65 | 19,30 | 2,66% | 6.727,00 |
| 13.01.2026 | 18,70 | 19,75 | 18,40 | 18,80 | 0,53% | 1.695,00 |
| 12.01.2026 | 18,60 | 19,25 | 18,40 | 18,70 | 4,47% | 1.012,00 |
| 09.01.2026 | 17,65 | 18,00 | 17,45 | 17,90 | 1,70% | 6.231,00 |
| 08.01.2026 | 16,75 | 17,70 | 16,25 | 17,60 | 2,33% | 2.624,00 |
| 07.01.2026 | 17,55 | 17,55 | 16,25 | 17,20 | -2,82% | 5.514,00 |
| 06.01.2026 | 16,75 | 17,70 | 16,65 | 17,70 | 5,36% | 5.865,00 |
| 05.01.2026 | 16,00 | 18,05 | 15,95 | 16,80 | 5,00% | 8.940,00 |
| 02.01.2026 | 15,95 | 16,65 | 15,10 | 16,00 | -3,32% | 8.346,00 |
| 30.12.2025 | 16,00 | 16,70 | 16,00 | 16,55 | 2,80% | 2.075,00 |
| 29.12.2025 | 17,15 | 17,30 | 16,00 | 16,10 | -5,29% | 3.416,00 |
| 23.12.2025 | 17,15 | 17,25 | 16,50 | 17,00 | 1,19% | 4.560,00 |
| 22.12.2025 | 17,15 | 17,75 | 16,60 | 16,80 | 1,20% | 2.704,00 |
| 19.12.2025 | 16,10 | 17,10 | 16,00 | 16,60 | 2,79% | 1.180,00 |
| 18.12.2025 | 16,20 | 16,55 | 15,90 | 16,15 | -0,62% | 2.249,00 |
| 17.12.2025 | 16,65 | 17,05 | 16,10 | 16,25 | -0,91% | 6.486,00 |
| 16.12.2025 | 15,80 | 16,50 | 15,60 | 16,40 | 1,86% | 508,00 |
| 15.12.2025 | 16,30 | 16,65 | 15,70 | 16,10 | -1,23% | 4.478,00 |
| 12.12.2025 | 16,40 | 17,20 | 15,80 | 16,30 | -1,21% | 10.661,00 |
| 11.12.2025 | 16,10 | 16,80 | 15,95 | 16,50 | 2,48% | 11.590,00 |
| 10.12.2025 | 16,65 | 16,65 | 15,70 | 16,10 | -3,59% | 1.031,00 |
| 09.12.2025 | 15,55 | 17,00 | 15,55 | 16,70 | 6,37% | 1.275,00 |
| 08.12.2025 | 16,05 | 16,30 | 15,55 | 15,70 | -3,09% | 3.593,00 |
| 05.12.2025 | 16,00 | 16,95 | 16,00 | 16,20 | 0,62% | 2.646,00 |