14,673€
-8,61%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 15,45 | 15,57 | 14,03 | 14,17 | -11,89% | 27.600,00 |
| 18.03.2026 | 17,12 | 17,26 | 15,90 | 16,08 | -5,25% | 20.607,00 |
| 17.03.2026 | 17,22 | 17,58 | 16,83 | 16,98 | -1,74% | 16.356,00 |
| 16.03.2026 | 17,11 | 17,54 | 16,45 | 17,28 | 0,86% | 16.406,00 |
| 13.03.2026 | 17,73 | 17,98 | 16,91 | 17,13 | -3,83% | 31.504,00 |
| 12.03.2026 | 18,10 | 18,44 | 17,55 | 17,81 | -2,43% | 22.148,00 |
| 11.03.2026 | 18,95 | 19,00 | 17,75 | 18,25 | -3,77% | 27.612,00 |
| 10.03.2026 | 18,43 | 19,45 | 18,27 | 18,97 | 4,02% | 38.695,00 |
| 09.03.2026 | 17,06 | 18,30 | 16,38 | 18,24 | 3,74% | 78.156,00 |
| 06.03.2026 | 18,11 | 18,44 | 17,22 | 17,58 | -1,96% | 9.096,00 |
| 05.03.2026 | 18,65 | 18,92 | 17,36 | 17,93 | -4,07% | 33.592,00 |
| 04.03.2026 | 18,70 | 19,50 | 18,45 | 18,69 | 0,09% | 7.121,00 |
| 03.03.2026 | 20,49 | 20,71 | 17,74 | 18,67 | -10,93% | 51.145,00 |
| 02.03.2026 | 21,98 | 22,21 | 19,84 | 20,97 | -0,47% | 48.508,00 |
| 27.02.2026 | 20,84 | 21,23 | 20,51 | 21,07 | 1,76% | 28.037,00 |
| 26.02.2026 | 19,96 | 20,85 | 19,22 | 20,70 | 4,86% | 41.254,00 |
| 25.02.2026 | 20,54 | 20,76 | 19,71 | 19,74 | -1,64% | 43.604,00 |
| 24.02.2026 | 20,27 | 20,41 | 19,08 | 20,07 | -1,35% | 12.866,00 |
| 23.02.2026 | 20,89 | 21,34 | 20,05 | 20,35 | -0,15% | 16.910,00 |
| 20.02.2026 | 19,64 | 20,42 | 18,75 | 20,38 | 5,27% | 17.431,00 |
| 19.02.2026 | 19,08 | 19,42 | 18,31 | 19,36 | 3,59% | 16.685,00 |
| 18.02.2026 | 18,62 | 19,90 | 18,53 | 18,69 | 4,28% | 31.958,00 |
| 17.02.2026 | 18,60 | 18,66 | 17,34 | 17,92 | -5,99% | 61.582,00 |
| 16.02.2026 | 19,12 | 19,42 | 18,70 | 19,06 | 0,18% | 25.815,00 |
| 13.02.2026 | 18,03 | 19,27 | 17,84 | 19,03 | 8,47% | 20.411,00 |
| 12.02.2026 | 19,83 | 19,89 | 17,51 | 17,54 | -12,07% | 24.056,00 |
| 11.02.2026 | 19,73 | 20,41 | 18,99 | 19,95 | 3,03% | 24.926,00 |
| 10.02.2026 | 19,90 | 20,08 | 19,33 | 19,36 | -3,63% | 3.092,00 |
| 09.02.2026 | 19,76 | 20,24 | 19,38 | 20,09 | 4,83% | 22.607,00 |
| 06.02.2026 | 18,03 | 19,64 | 17,78 | 19,17 | 6,21% | 24.098,00 |
| 05.02.2026 | 18,47 | 19,37 | 17,74 | 18,05 | -7,34% | 29.826,00 |
| 04.02.2026 | 20,44 | 20,89 | 18,47 | 19,48 | -1,72% | 65.893,00 |
| 03.02.2026 | 19,56 | 20,17 | 18,79 | 19,82 | 9,29% | 23.702,00 |
| 02.02.2026 | 17,19 | 19,44 | 17,01 | 18,13 | -3,19% | 24.413,00 |
| 30.01.2026 | 20,70 | 20,94 | 18,53 | 18,73 | -15,07% | 65.424,00 |
| 29.01.2026 | 23,53 | 23,53 | 21,23 | 22,05 | -3,35% | 113.585,00 |
| 28.01.2026 | 24,35 | 24,64 | 22,48 | 22,82 | -3,08% | 47.452,00 |
| 27.01.2026 | 25,68 | 26,40 | 22,64 | 23,54 | -6,59% | 52.184,00 |
| 26.01.2026 | 28,14 | 28,82 | 25,11 | 25,20 | -6,32% | 114.102,00 |
| 23.01.2026 | 27,50 | 27,56 | 26,12 | 26,90 | 1,39% | 27.683,00 |
| 22.01.2026 | 24,83 | 26,99 | 24,47 | 26,53 | 7,98% | 52.751,00 |
| 21.01.2026 | 24,64 | 25,06 | 23,76 | 24,57 | 1,74% | 72.926,00 |
| 20.01.2026 | 24,28 | 24,53 | 22,74 | 24,15 | 1,24% | 102.820,00 |
| 19.01.2026 | 23,13 | 24,36 | 22,98 | 23,86 | 4,26% | 75.441,00 |
| 16.01.2026 | 21,75 | 22,91 | 20,73 | 22,88 | 5,27% | 33.396,00 |
| 15.01.2026 | 20,03 | 21,85 | 19,78 | 21,74 | 4,97% | 61.807,00 |
| 14.01.2026 | 21,61 | 21,76 | 20,21 | 20,71 | -1,08% | 49.481,00 |
| 13.01.2026 | 21,10 | 21,84 | 20,65 | 20,93 | -0,17% | 55.438,00 |
| 12.01.2026 | 20,00 | 21,31 | 19,96 | 20,97 | 8,61% | 55.438,00 |
| 09.01.2026 | 17,95 | 19,43 | 17,92 | 19,30 | 7,13% | 155.652,00 |
| 08.01.2026 | 17,91 | 18,12 | 17,34 | 18,02 | -1,54% | 16.501,00 |
| 07.01.2026 | 18,72 | 19,06 | 16,53 | 18,30 | -3,52% | 41.095,00 |
| 06.01.2026 | 17,16 | 18,97 | 16,80 | 18,97 | 13,04% | 57.920,00 |
| 05.01.2026 | 16,85 | 17,49 | 16,37 | 16,78 | 4,06% | 20.807,00 |
| 02.01.2026 | 16,93 | 17,03 | 15,37 | 16,13 | -4,16% | 48.582,00 |
| 30.12.2025 | 16,56 | 16,85 | 16,56 | 16,83 | 1,26% | 1.007,00 |
| 29.12.2025 | 16,75 | 16,88 | 15,88 | 16,62 | -3,95% | 12.230,00 |
| 23.12.2025 | 17,70 | 18,03 | 16,87 | 17,30 | -0,93% | 6.446,00 |
| 22.12.2025 | 17,47 | 17,83 | 17,27 | 17,46 | 3,87% | 11.500,00 |
| 19.12.2025 | 16,29 | 17,55 | 16,26 | 16,81 | 1,69% | 400,00 |
| 18.12.2025 | 16,52 | 17,00 | 16,04 | 16,53 | -0,11% | 4.043,00 |
| 17.12.2025 | 16,70 | 16,92 | 16,27 | 16,55 | 1,82% | 3.555,00 |
| 16.12.2025 | 15,86 | 16,41 | 15,68 | 16,25 | -0,59% | 720,00 |
| 15.12.2025 | 16,64 | 16,88 | 15,78 | 16,35 | 2,35% | 9.150,00 |
| 12.12.2025 | 16,60 | 17,21 | 15,68 | 15,98 | -3,45% | 11.899,00 |
| 11.12.2025 | 14,70 | 16,55 | 14,53 | 16,55 | 12,13% | 8.040,00 |
| 10.12.2025 | 14,70 | 14,91 | 14,55 | 14,76 | 0,85% | 4.860,00 |
| 09.12.2025 | 13,52 | 14,77 | 13,52 | 14,63 | 7,18% | 6.651,00 |
| 08.12.2025 | 14,58 | 14,68 | 13,64 | 13,65 | -5,89% | 4.255,00 |
| 05.12.2025 | 14,63 | 14,75 | 14,51 | 14,51 | 0,55% | 4.100,00 |
| 04.12.2025 | 14,77 | 14,77 | 14,34 | 14,43 | -3,51% | 1.200,00 |
| 03.12.2025 | 14,96 | 15,13 | 14,94 | 14,95 | -0,23% | 1.330,00 |
| 02.12.2025 | 14,52 | 14,99 | 14,20 | 14,99 | 1,32% | 1.050,00 |
| 01.12.2025 | 14,78 | 15,10 | 14,51 | 14,79 | 1,89% | 8.328,00 |
| 28.11.2025 | 14,07 | 14,52 | 14,07 | 14,52 | 5,26% | 15.475,00 |
| 27.11.2025 | 13,59 | 13,79 | 13,59 | 13,79 | -1,08% | 947,00 |
| 26.11.2025 | 12,94 | 13,94 | 12,94 | 13,94 | 6,45% | 8.850,00 |
| 25.11.2025 | 12,55 | 13,10 | 12,54 | 13,10 | 4,09% | 14.215,00 |
| 24.11.2025 | 11,43 | 12,58 | 11,43 | 12,58 | 12,72% | 2.785,00 |
| 21.11.2025 | 11,23 | 11,30 | 11,01 | 11,16 | -3,83% | 820,00 |
| 20.11.2025 | 12,31 | 12,31 | 11,61 | 11,61 | -7,97% | 4.500,00 |
| 19.11.2025 | 12,35 | 12,61 | 12,30 | 12,61 | 3,62% | 6.150,00 |
| 18.11.2025 | 11,75 | 12,21 | 11,75 | 12,17 | 1,12% | 9.230,00 |
| 17.11.2025 | 12,49 | 12,73 | 12,04 | 12,04 | -4,56% | 2.300,00 |
| 14.11.2025 | 12,95 | 12,95 | 11,77 | 12,61 | -3,41% | 9.471,00 |
| 13.11.2025 | 13,47 | 13,84 | 12,97 | 13,06 | -4,08% | 3.071,00 |
| 12.11.2025 | 12,73 | 13,79 | 12,73 | 13,61 | 8,14% | 10.930,00 |
| 11.11.2025 | 13,06 | 13,29 | 12,59 | 12,59 | -3,30% | 13.794,00 |
| 10.11.2025 | 12,40 | 13,20 | 12,40 | 13,02 | 9,42% | 15.624,00 |
| 08.11.2025 | 11,76 | 12,09 | 11,76 | 11,90 | -0,34% | 2.085,00 |
| 06.11.2025 | 11,03 | 13,31 | 11,03 | 11,94 | 13,18% | 12.020,00 |
| 05.11.2025 | 10,49 | 10,69 | 10,49 | 10,55 | 0,43% | 1.200,00 |
| 04.11.2025 | 10,66 | 10,82 | 10,38 | 10,50 | -4,55% | 1.896,00 |
| 03.11.2025 | 11,14 | 11,38 | 10,96 | 11,00 | -0,99% | 650,00 |
| 31.10.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -0,49% | - |
| 30.10.2025 | 10,86 | 11,17 | 10,75 | 11,17 | 3,48% | 1.058,00 |
| 29.10.2025 | 11,10 | 11,50 | 10,79 | 10,79 | -2,18% | 5.130,00 |
| 28.10.2025 | 10,41 | 11,03 | 10,13 | 11,03 | 4,01% | 900,00 |
| 27.10.2025 | 10,95 | 10,95 | 10,47 | 10,61 | -4,55% | 1.669,00 |
| 24.10.2025 | 11,06 | 11,17 | 10,71 | 11,11 | 0,50% | 3.890,00 |