28,040€
3,85%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,73% | - |
| 22.10.2025 | 11,03 | 11,25 | 10,48 | 10,98 | -2,70% | 1.765,00 |
| 21.10.2025 | 12,18 | 12,18 | 10,98 | 11,28 | -6,55% | 7.050,00 |
| 20.10.2025 | 11,86 | 12,39 | 11,78 | 12,07 | 1,30% | 2.160,00 |
| 17.10.2025 | 13,26 | 13,26 | 11,67 | 11,92 | -8,66% | 13.412,00 |
| 16.10.2025 | 12,11 | 13,09 | 12,11 | 13,05 | 7,15% | 26.644,00 |
| 15.10.2025 | 11,66 | 12,41 | 11,66 | 12,18 | 6,66% | 18.739,00 |
| 14.10.2025 | 11,93 | 11,93 | 11,31 | 11,42 | -1,98% | 3.115,00 |
| 13.10.2025 | 11,21 | 11,88 | 11,21 | 11,65 | 9,24% | 541,00 |
| 10.10.2025 | 11,06 | 11,47 | 10,66 | 10,66 | 2,95% | 4.965,00 |
| 07.10.2025 | 10,71 | 10,71 | 10,35 | 10,36 | -4,08% | 2.092,00 |
| 06.10.2025 | 10,44 | 10,80 | 10,28 | 10,80 | 6,62% | 20.895,00 |
| 03.10.2025 | 10,25 | 10,31 | 9,95 | 10,13 | -1,56% | 4.000,00 |
| 02.10.2025 | 10,41 | 10,50 | 10,00 | 10,29 | -2,23% | 7.250,00 |
| 01.10.2025 | 10,24 | 10,55 | 10,24 | 10,52 | 4,16% | 8.109,00 |
| 30.09.2025 | 10,19 | 10,41 | 9,80 | 10,10 | -0,05% | 4.905,00 |
| 29.09.2025 | 10,16 | 10,30 | 10,06 | 10,11 | 0,95% | 2.737,00 |
| 26.09.2025 | 9,88 | 10,10 | 9,84 | 10,01 | 0,58% | 3.031,00 |
| 25.09.2025 | 9,32 | 9,95 | 9,32 | 9,95 | 6,87% | 10.783,00 |
| 24.09.2025 | 9,45 | 9,71 | 9,31 | 9,31 | -0,83% | 4.000,00 |
| 23.09.2025 | 9,48 | 9,78 | 9,39 | 9,39 | -1,74% | 14.516,00 |
| 22.09.2025 | 9,50 | 9,69 | 9,41 | 9,56 | 2,62% | 15.894,00 |
| 19.09.2025 | 9,15 | 9,31 | 9,13 | 9,31 | 3,28% | 20.159,00 |
| 18.09.2025 | 9,32 | 9,40 | 8,89 | 9,02 | -5,99% | 6.001,00 |
| 17.09.2025 | 9,54 | 9,59 | 9,17 | 9,59 | 0,19% | 3.896,00 |
| 16.09.2025 | 9,90 | 10,00 | 9,57 | 9,57 | -4,33% | 4.865,00 |
| 15.09.2025 | 9,49 | 10,09 | 9,46 | 10,01 | 4,83% | 14.698,00 |
| 12.09.2025 | 9,50 | 9,77 | 9,50 | 9,54 | -1,08% | 17.928,00 |
| 11.09.2025 | 9,25 | 9,69 | 9,22 | 9,65 | 4,19% | 30.417,00 |
| 10.09.2025 | 8,67 | 9,26 | 8,67 | 9,26 | 6,58% | 18.460,00 |
| 09.09.2025 | 8,56 | 8,70 | 8,54 | 8,69 | 0,86% | 21.400,00 |
| 08.09.2025 | 7,67 | 8,75 | 7,67 | 8,61 | 12,37% | 18.647,00 |
| 05.09.2025 | 7,57 | 7,68 | 7,57 | 7,67 | 1,19% | 8.273,00 |
| 04.09.2025 | 7,53 | 7,70 | 7,53 | 7,58 | -0,13% | 20.886,00 |
| 03.09.2025 | 7,63 | 7,78 | 7,57 | 7,59 | 0,08% | 6.999,00 |
| 02.09.2025 | 7,65 | 7,65 | 7,38 | 7,58 | -0,29% | 1.300,00 |
| 01.09.2025 | 7,35 | 7,65 | 7,35 | 7,60 | 10,17% | 9.106,00 |
| 29.08.2025 | 6,85 | 6,90 | 6,85 | 6,90 | -0,38% | 942,00 |
| 28.08.2025 | 6,84 | 6,93 | 6,84 | 6,93 | 0,55% | 150,00 |