13,733€
1,02%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,73 | 13,81 | 13,72 | 13,74 | 1,09% | - |
| 16.10.2026 | 13,88 | 14,12 | 13,48 | 13,60 | -1,63% | 5.950,00 |
| 15.10.2026 | 13,41 | 13,85 | 13,23 | 13,82 | 3,71% | 11.560,00 |
| 14.10.2026 | 14,42 | 14,47 | 13,14 | 13,33 | -8,14% | 15.429,00 |
| 13.10.2026 | 15,17 | 15,22 | 14,33 | 14,51 | -3,91% | 9.372,00 |
| 12.10.2026 | 15,24 | 15,28 | 14,97 | 15,10 | -0,94% | 750,00 |
| 09.10.2026 | 15,25 | 15,53 | 15,07 | 15,24 | 2,04% | 10.260,00 |
| 08.10.2026 | 14,72 | 14,93 | 14,43 | 14,93 | 2,18% | 25.770,00 |
| 07.10.2026 | 15,05 | 15,17 | 14,47 | 14,62 | -3,82% | 28.500,00 |
| 06.10.2026 | 15,09 | 15,34 | 14,83 | 15,20 | 0,07% | 18.976,00 |
| 05.10.2026 | 15,34 | 15,80 | 14,85 | 15,19 | -0,36% | 22.320,00 |
| 02.10.2026 | 15,17 | 15,49 | 15,03 | 15,24 | 0,83% | 18.300,00 |
| 01.10.2026 | 15,16 | 15,37 | 14,94 | 15,12 | 0,50% | 36.265,00 |
| 30.09.2026 | 15,15 | 15,37 | 14,99 | 15,04 | -0,38% | 9.250,00 |
| 29.09.2026 | 15,04 | 15,34 | 14,75 | 15,10 | 0,22% | 5.714,00 |
| 28.09.2026 | 15,38 | 15,51 | 14,93 | 15,07 | -5,99% | 15.467,00 |
| 25.09.2026 | 15,73 | 16,11 | 15,49 | 16,03 | 1,58% | 47.402,00 |
| 24.09.2026 | 16,05 | 16,06 | 15,56 | 15,78 | -1,46% | 15.730,00 |
| 23.09.2026 | 16,62 | 16,62 | 15,68 | 16,01 | -4,49% | 8.220,00 |
| 22.09.2026 | 15,93 | 16,84 | 15,74 | 16,76 | 4,75% | 25.454,00 |
| 21.09.2026 | 16,52 | 16,66 | 15,94 | 16,00 | -2,99% | 15.187,00 |
| 18.09.2026 | 16,81 | 17,01 | 16,22 | 16,49 | -0,13% | 6.576,00 |
| 17.09.2026 | 15,89 | 16,68 | 15,87 | 16,52 | 5,49% | 3.290,00 |
| 16.09.2026 | 16,31 | 16,68 | 15,36 | 15,66 | -3,41% | 2.745,00 |
| 15.09.2026 | 16,35 | 16,41 | 15,78 | 16,21 | -0,98% | 4.512,00 |
| 14.09.2026 | 16,97 | 16,97 | 16,14 | 16,37 | -3,93% | 14.931,00 |
| 11.09.2026 | 17,45 | 17,82 | 17,00 | 17,04 | -1,20% | 9.462,00 |
| 10.09.2026 | 18,03 | 18,11 | 17,07 | 17,25 | -3,44% | 20.942,00 |
| 09.09.2026 | 17,73 | 18,18 | 17,68 | 17,86 | 1,26% | 3.326,00 |
| 08.09.2026 | 17,85 | 17,93 | 17,47 | 17,64 | -1,38% | 3.288,00 |
| 07.09.2026 | 17,55 | 17,97 | 17,28 | 17,89 | 0,51% | - |
| 04.09.2026 | 18,23 | 18,42 | 17,48 | 17,80 | -2,64% | 29.734,00 |
| 03.09.2026 | 18,12 | 18,66 | 17,70 | 18,28 | 2,43% | 11.766,00 |
| 02.09.2026 | 16,48 | 17,89 | 16,44 | 17,85 | 8,22% | 5.109,00 |
| 01.09.2026 | 17,04 | 17,37 | 16,31 | 16,49 | -3,63% | 6.310,00 |
| 31.08.2026 | 17,46 | 17,83 | 16,86 | 17,11 | -2,66% | 15.816,00 |
| 28.08.2026 | 18,19 | 18,74 | 17,42 | 17,58 | -4,08% | 13.918,00 |
| 27.08.2026 | 17,92 | 18,43 | 17,42 | 18,33 | 3,14% | 12.812,00 |
| 26.08.2026 | 17,86 | 18,15 | 17,48 | 17,77 | -0,53% | 13.858,00 |
| 25.08.2026 | 17,58 | 17,89 | 17,06 | 17,87 | 2,27% | 24.998,00 |
| 24.08.2026 | 17,84 | 18,09 | 17,24 | 17,47 | -1,34% | 29.206,00 |
| 21.08.2026 | 18,06 | 18,51 | 17,55 | 17,71 | -0,63% | 11.201,00 |
| 20.08.2026 | 17,59 | 18,13 | 16,94 | 17,82 | 1,79% | 24.713,00 |
| 19.08.2026 | 15,45 | 17,59 | 15,45 | 17,51 | 12,50% | 53.206,00 |
| 18.08.2026 | 16,09 | 16,10 | 15,39 | 15,56 | -4,53% | 9.026,00 |
| 17.08.2026 | 16,13 | 16,45 | 15,86 | 16,30 | 2,76% | 14.126,00 |
| 14.08.2026 | 15,19 | 16,26 | 15,19 | 15,86 | 2,97% | 4.200,00 |
| 13.08.2026 | 15,55 | 15,56 | 15,10 | 15,40 | -1,61% | 22.163,00 |
| 12.08.2026 | 15,39 | 16,05 | 15,38 | 15,66 | 1,79% | 15.669,00 |
| 11.08.2026 | 15,13 | 15,40 | 14,85 | 15,38 | 1,28% | 27.890,00 |
| 10.08.2026 | 14,60 | 15,21 | 14,43 | 15,19 | 4,76% | 25.039,00 |
| 07.08.2026 | 14,02 | 14,73 | 13,99 | 14,50 | 4,91% | 111.275,00 |
| 06.08.2026 | 14,45 | 14,54 | 13,57 | 13,82 | -3,51% | 65.740,00 |
| 05.08.2026 | 13,76 | 14,68 | 13,49 | 14,32 | 6,87% | 24.389,00 |
| 04.08.2026 | 12,68 | 13,62 | 12,56 | 13,40 | 6,63% | 18.345,00 |
| 03.08.2026 | 12,41 | 12,62 | 11,96 | 12,57 | 2,76% | 15.150,00 |
| 31.07.2026 | 12,83 | 13,11 | 12,15 | 12,23 | -5,33% | 27.390,00 |
| 30.07.2026 | 12,35 | 12,94 | 12,28 | 12,92 | 4,57% | 3.780,00 |
| 29.07.2026 | 12,83 | 12,97 | 12,11 | 12,35 | -3,30% | 39.500,00 |
| 28.07.2026 | 13,15 | 13,21 | 12,58 | 12,78 | -4,36% | 9.300,00 |
| 27.07.2026 | 13,59 | 13,65 | 12,92 | 13,36 | 0,82% | 13.467,00 |
| 24.07.2026 | 13,38 | 13,66 | 13,20 | 13,25 | -1,57% | 8.548,00 |
| 23.07.2026 | 13,73 | 13,80 | 13,12 | 13,46 | -2,09% | 15.065,00 |
| 22.07.2026 | 13,69 | 14,19 | 13,49 | 13,75 | 2,65% | 9.035,00 |
| 21.07.2026 | 12,75 | 13,49 | 12,75 | 13,40 | 6,62% | 35.240,00 |
| 20.07.2026 | 12,59 | 12,79 | 12,32 | 12,56 | -0,57% | - |
| 17.07.2026 | 12,70 | 12,90 | 12,34 | 12,64 | -0,17% | 1.200,00 |
| 16.07.2026 | 13,40 | 13,42 | 12,59 | 12,66 | -6,20% | 18.450,00 |
| 15.07.2026 | 13,58 | 13,73 | 12,95 | 13,49 | -0,53% | 6.552,00 |
| 14.07.2026 | 13,45 | 14,01 | 13,39 | 13,57 | 1,27% | 11.336,00 |
| 13.07.2026 | 13,61 | 13,72 | 13,13 | 13,40 | -3,15% | 9.418,00 |
| 10.07.2026 | 13,83 | 13,91 | 13,52 | 13,83 | 0,00% | 24.149,00 |
| 09.07.2026 | 13,23 | 14,04 | 13,23 | 13,83 | 4,57% | 18.063,00 |
| 08.07.2026 | 13,64 | 13,67 | 12,87 | 13,23 | -2,52% | 10.036,00 |
| 07.07.2026 | 14,25 | 14,38 | 13,32 | 13,57 | -5,62% | 3.073,00 |
| 06.07.2026 | 14,42 | 14,69 | 14,08 | 14,38 | -2,21% | 45.740,00 |
| 03.07.2026 | 14,56 | 14,82 | 14,52 | 14,70 | 3,28% | 13.790,00 |
| 02.07.2026 | 13,79 | 14,56 | 13,79 | 14,23 | 3,44% | 7.706,00 |
| 01.07.2026 | 13,32 | 14,20 | 13,31 | 13,76 | 1,74% | 10.514,00 |
| 30.06.2026 | 13,44 | 13,68 | 13,20 | 13,53 | 0,30% | 17.900,00 |
| 29.06.2026 | 13,60 | 13,69 | 13,14 | 13,49 | -0,81% | 38.540,00 |
| 26.06.2026 | 13,17 | 14,03 | 13,11 | 13,60 | 2,10% | 35.365,00 |
| 25.06.2026 | 12,80 | 13,45 | 12,65 | 13,32 | 4,94% | 47.700,00 |
| 24.06.2026 | 13,20 | 13,34 | 12,58 | 12,69 | -4,24% | 14.990,00 |
| 23.06.2026 | 13,66 | 13,66 | 13,04 | 13,25 | -5,14% | 30.700,00 |
| 22.06.2026 | 13,72 | 14,04 | 13,63 | 13,97 | 3,77% | 51.788,00 |
| 19.06.2026 | 13,60 | 13,76 | 13,40 | 13,46 | -3,27% | 36.236,00 |
| 18.06.2026 | 14,37 | 14,44 | 13,65 | 13,92 | -0,45% | 7.938,00 |
| 17.06.2026 | 14,44 | 14,99 | 13,94 | 13,98 | -3,07% | 16.560,00 |
| 16.06.2026 | 14,35 | 14,77 | 14,23 | 14,42 | 0,28% | 29.362,00 |
| 15.06.2026 | 13,93 | 14,75 | 13,92 | 14,38 | 8,75% | 263.595,00 |
| 12.06.2026 | 12,96 | 13,29 | 12,77 | 13,22 | 2,23% | 20.583,00 |
| 11.06.2026 | 12,25 | 12,95 | 12,07 | 12,94 | 6,13% | 26.912,00 |
| 10.06.2026 | 12,30 | 12,55 | 12,02 | 12,19 | -3,02% | 21.305,00 |
| 09.06.2026 | 12,95 | 13,11 | 11,98 | 12,57 | -2,68% | 14.165,00 |
| 08.06.2026 | 12,73 | 13,20 | 12,71 | 12,91 | 0,70% | 23.872,00 |
| 05.06.2026 | 14,29 | 14,41 | 12,69 | 12,82 | -11,60% | 31.402,00 |
| 04.06.2026 | 14,48 | 14,75 | 14,25 | 14,51 | 0,45% | 11.160,00 |
| 03.06.2026 | 15,16 | 15,20 | 14,37 | 14,44 | -5,68% | 19.060,00 |
| 02.06.2026 | 15,15 | 15,44 | 14,86 | 15,31 | 1,49% | 54.343,00 |