15,905€
-3,87%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 6,90 | 6,90 | 6,90 | 6,89 | 1,44% | 1.400,00 |
| 25.08.2025 | 6,71 | 6,79 | 6,71 | 6,79 | 1,28% | 3.550,00 |
| 22.08.2025 | 6,56 | 6,76 | 6,56 | 6,70 | 0,99% | 2.700,00 |
| 21.08.2025 | 6,45 | 6,64 | 6,45 | 6,64 | 1,75% | 7.550,00 |
| 20.08.2025 | 6,35 | 6,54 | 6,35 | 6,52 | 2,45% | 1.700,00 |
| 19.08.2025 | 6,60 | 6,63 | 6,37 | 6,37 | -4,07% | 8.400,00 |
| 18.08.2025 | 6,54 | 6,64 | 6,54 | 6,64 | -0,45% | 3.571,00 |
| 16.08.2025 | 6,55 | 6,67 | 6,55 | 6,67 | 1,96% | 7.624,00 |
| 14.08.2025 | 6,59 | 6,69 | 6,51 | 6,54 | -0,97% | 28.025,00 |
| 13.08.2025 | 6,57 | 6,65 | 6,57 | 6,60 | -0,03% | 3.124,00 |
| 12.08.2025 | 6,61 | 6,61 | 6,61 | 6,61 | 1,63% | - |
| 08.08.2025 | 6,15 | 6,55 | 6,15 | 6,50 | 3,60% | 23.344,00 |
| 07.08.2025 | 5,40 | 6,27 | 5,40 | 6,27 | 19,55% | 33.618,00 |
| 06.08.2025 | 5,26 | 5,27 | 5,21 | 5,25 | -0,94% | 7.900,00 |
| 05.08.2025 | 4,98 | 5,30 | 4,98 | 5,30 | 2,63% | 6.400,00 |
| 04.08.2025 | 4,92 | 5,16 | 4,92 | 5,16 | 3,72% | 4.700,00 |
| 01.08.2025 | 5,02 | 5,02 | 4,98 | 4,98 | -2,68% | 366,00 |
| 31.07.2025 | 5,15 | 5,15 | 5,11 | 5,11 | -1,20% | 400,00 |
| 30.07.2025 | 5,20 | 5,26 | 5,18 | 5,18 | 1,25% | 4.771,00 |
| 29.07.2025 | 5,10 | 5,12 | 5,10 | 5,11 | -0,62% | 1.000,00 |
| 28.07.2025 | 5,18 | 5,24 | 5,10 | 5,14 | -1,72% | 1.700,00 |
| 25.07.2025 | 5,21 | 5,23 | 5,21 | 5,23 | -0,42% | - |
| 24.07.2025 | 5,28 | 5,28 | 5,20 | 5,26 | -1,31% | - |
| 23.07.2025 | 5,31 | 5,40 | 5,29 | 5,33 | -0,86% | 5.518,00 |
| 22.07.2025 | 5,13 | 5,41 | 5,13 | 5,37 | 4,19% | 2.800,00 |