14,898€
0,29%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,75 | 15,13 | 14,35 | 14,89 | 0,76% | 9.272,00 |
| 20.05.2026 | 14,13 | 14,81 | 14,09 | 14,78 | 4,82% | 29.748,00 |
| 19.05.2026 | 14,83 | 14,90 | 14,03 | 14,10 | -5,06% | 21.330,00 |
| 18.05.2026 | 15,14 | 15,56 | 14,69 | 14,85 | -2,10% | 67.146,00 |
| 15.05.2026 | 16,06 | 16,30 | 15,09 | 15,17 | -8,96% | 22.069,00 |
| 14.05.2026 | 17,88 | 18,09 | 16,55 | 16,66 | -7,39% | 8.815,00 |
| 13.05.2026 | 17,38 | 18,17 | 16,91 | 17,99 | 2,72% | 35.132,00 |
| 12.05.2026 | 17,50 | 17,52 | 16,35 | 17,51 | -0,30% | 38.818,00 |
| 11.05.2026 | 15,63 | 17,70 | 15,46 | 17,57 | 11,18% | 25.211,00 |
| 08.05.2026 | 15,63 | 16,29 | 15,53 | 15,80 | 2,55% | 7.305,00 |
| 07.05.2026 | 15,53 | 16,75 | 15,31 | 15,41 | 0,29% | 8.920,00 |
| 06.05.2026 | 14,90 | 16,68 | 14,90 | 15,36 | 5,33% | 16.786,00 |
| 05.05.2026 | 15,17 | 15,33 | 14,57 | 14,58 | -3,06% | 24.128,00 |
| 04.05.2026 | 15,45 | 15,53 | 14,97 | 15,04 | -2,06% | 6.060,00 |
| 30.04.2026 | 15,06 | 15,65 | 15,05 | 15,36 | 2,69% | 19.405,00 |
| 29.04.2026 | 15,27 | 15,45 | 14,66 | 14,96 | -1,75% | 9.975,00 |
| 28.04.2026 | 15,72 | 15,76 | 15,03 | 15,23 | -4,12% | 51.016,00 |
| 27.04.2026 | 15,96 | 16,00 | 15,68 | 15,88 | -0,59% | 2.240,00 |
| 24.04.2026 | 15,61 | 16,19 | 15,57 | 15,98 | 1,36% | 8.926,00 |
| 23.04.2026 | 15,96 | 16,13 | 15,25 | 15,76 | -2,57% | 15.420,00 |
| 22.04.2026 | 15,90 | 16,24 | 15,45 | 16,18 | 4,84% | 56.858,00 |
| 21.04.2026 | 16,31 | 16,39 | 15,40 | 15,43 | -6,01% | 2.709,00 |
| 20.04.2026 | 16,24 | 16,49 | 16,10 | 16,42 | -0,91% | 8.766,00 |
| 17.04.2026 | 16,27 | 17,21 | 16,17 | 16,57 | 2,25% | 6.554,00 |
| 16.04.2026 | 16,41 | 16,57 | 16,14 | 16,20 | -0,07% | 34.181,00 |
| 15.04.2026 | 16,68 | 16,69 | 16,09 | 16,21 | -2,92% | 24.108,00 |
| 14.04.2026 | 16,60 | 16,99 | 16,57 | 16,70 | 1,90% | 24.395,00 |
| 13.04.2026 | 16,11 | 16,57 | 16,11 | 16,39 | -0,65% | 14.533,00 |
| 10.04.2026 | 16,42 | 16,82 | 16,38 | 16,50 | -0,03% | 98,00 |
| 09.04.2026 | 16,81 | 16,97 | 16,17 | 16,50 | -1,49% | 32.158,00 |
| 08.04.2026 | 17,70 | 17,98 | 16,55 | 16,75 | 0,30% | 36.715,00 |
| 07.04.2026 | 16,57 | 16,75 | 16,12 | 16,70 | 0,39% | 5.605,00 |
| 02.04.2026 | 15,65 | 16,69 | 15,46 | 16,64 | 0,54% | 34.764,00 |
| 01.04.2026 | 16,11 | 17,03 | 16,11 | 16,55 | 2,59% | 83.714,00 |
| 31.03.2026 | 15,27 | 16,17 | 15,23 | 16,13 | 7,66% | 59.830,00 |
| 30.03.2026 | 15,53 | 16,06 | 14,74 | 14,98 | -3,53% | 17.331,00 |
| 27.03.2026 | 15,41 | 15,81 | 14,75 | 15,53 | 3,00% | 21.050,00 |
| 26.03.2026 | 15,40 | 15,59 | 14,89 | 15,08 | -4,64% | 19.769,00 |
| 25.03.2026 | 16,29 | 16,65 | 15,62 | 15,81 | -0,67% | 28.902,00 |
| 24.03.2026 | 15,05 | 15,92 | 14,90 | 15,92 | 3,92% | 5.216,00 |
| 23.03.2026 | 13,61 | 15,69 | 13,31 | 15,32 | 3,10% | 34.989,00 |
| 20.03.2026 | 15,44 | 15,58 | 14,44 | 14,86 | -2,30% | 6.958,00 |
| 19.03.2026 | 15,50 | 15,60 | 14,07 | 15,21 | -5,29% | 29.545,00 |
| 18.03.2026 | 17,04 | 17,23 | 15,92 | 16,06 | -5,22% | 7.929,00 |
| 17.03.2026 | 17,17 | 17,50 | 16,84 | 16,94 | -1,54% | 5.897,00 |
| 16.03.2026 | 17,01 | 17,43 | 16,43 | 17,21 | 0,47% | 14.435,00 |
| 13.03.2026 | 17,85 | 17,85 | 16,95 | 17,13 | -3,66% | 7.832,00 |
| 12.03.2026 | 18,18 | 18,43 | 17,58 | 17,78 | -2,39% | 8.444,00 |
| 11.03.2026 | 18,89 | 18,89 | 17,91 | 18,21 | -3,80% | 7.157,00 |
| 10.03.2026 | 18,31 | 19,36 | 18,24 | 18,93 | 3,87% | 11.090,00 |
| 09.03.2026 | 16,91 | 18,23 | 16,68 | 18,23 | 3,91% | 29.083,00 |
| 06.03.2026 | 18,04 | 18,20 | 17,32 | 17,54 | -2,12% | 3.615,00 |
| 05.03.2026 | 18,30 | 18,91 | 17,46 | 17,92 | -4,02% | 15.576,00 |
| 04.03.2026 | 18,70 | 19,45 | 18,55 | 18,67 | 0,05% | 1.169,00 |
| 03.03.2026 | 20,41 | 20,67 | 17,79 | 18,66 | -10,85% | 29.719,00 |
| 02.03.2026 | 21,65 | 22,17 | 19,86 | 20,93 | -0,57% | 29.458,00 |
| 27.02.2026 | 20,74 | 21,17 | 20,56 | 21,05 | 1,74% | 6.447,00 |
| 26.02.2026 | 20,00 | 20,79 | 19,37 | 20,69 | 4,87% | 13.938,00 |
| 25.02.2026 | 20,50 | 20,80 | 19,73 | 19,73 | -1,69% | 25.031,00 |
| 24.02.2026 | 20,08 | 20,35 | 19,37 | 20,07 | -1,42% | 8.077,00 |
| 23.02.2026 | 20,96 | 21,17 | 20,09 | 20,36 | 0,00% | 11.778,00 |
| 20.02.2026 | 19,46 | 20,36 | 18,82 | 20,36 | 5,93% | 8.445,00 |
| 19.02.2026 | 18,75 | 19,38 | 18,54 | 19,22 | 2,59% | 2.847,00 |
| 18.02.2026 | 18,41 | 19,83 | 18,41 | 18,74 | 3,71% | 6.622,00 |
| 17.02.2026 | 18,87 | 18,87 | 17,44 | 18,07 | -4,80% | 18.997,00 |
| 16.02.2026 | 18,70 | 19,39 | 18,69 | 18,98 | -0,03% | 10.890,00 |
| 13.02.2026 | 17,80 | 19,22 | 17,80 | 18,98 | 8,21% | 9.313,00 |
| 12.02.2026 | 19,95 | 19,95 | 17,54 | 17,54 | -11,75% | 7.983,00 |
| 11.02.2026 | 19,53 | 20,27 | 19,03 | 19,88 | 2,77% | 11.325,00 |
| 10.02.2026 | 19,80 | 20,00 | 19,34 | 19,34 | -3,92% | 717,00 |
| 09.02.2026 | 19,65 | 20,22 | 19,36 | 20,13 | 5,04% | 7.868,00 |
| 06.02.2026 | 17,85 | 19,48 | 17,76 | 19,17 | 6,21% | 7.473,00 |
| 05.02.2026 | 18,73 | 19,17 | 17,75 | 18,05 | -7,34% | 22.464,00 |
| 04.02.2026 | 20,20 | 20,89 | 18,49 | 19,48 | -1,72% | 38.828,00 |
| 03.02.2026 | 19,36 | 20,20 | 18,84 | 19,82 | 9,29% | 14.057,00 |
| 02.02.2026 | 16,90 | 19,27 | 16,90 | 18,13 | -3,13% | 19.235,00 |
| 30.01.2026 | 21,00 | 21,00 | 18,63 | 18,72 | -15,12% | 49.679,00 |
| 29.01.2026 | 23,30 | 23,55 | 21,23 | 22,05 | -3,33% | 73.463,00 |
| 28.01.2026 | 24,09 | 24,55 | 22,57 | 22,81 | -3,18% | 15.341,00 |
| 27.01.2026 | 25,00 | 26,20 | 22,73 | 23,56 | -6,58% | 36.790,00 |
| 26.01.2026 | 27,49 | 28,80 | 25,11 | 25,22 | -6,59% | 95.922,00 |
| 23.01.2026 | 27,33 | 27,56 | 26,39 | 27,00 | 1,47% | 12.659,00 |
| 22.01.2026 | 24,50 | 26,80 | 24,46 | 26,61 | 8,26% | 32.037,00 |
| 21.01.2026 | 24,69 | 25,04 | 23,80 | 24,58 | 1,91% | 52.278,00 |
| 20.01.2026 | 24,50 | 24,50 | 22,78 | 24,12 | 1,73% | 74.064,00 |
| 19.01.2026 | 23,19 | 24,23 | 23,05 | 23,71 | 4,31% | 41.783,00 |
| 16.01.2026 | 21,63 | 22,74 | 20,87 | 22,73 | 4,41% | 15.525,00 |
| 15.01.2026 | 19,81 | 21,79 | 19,81 | 21,77 | 6,09% | 27.565,00 |
| 14.01.2026 | 21,34 | 21,70 | 20,25 | 20,52 | -1,91% | 19.145,00 |
| 13.01.2026 | 20,85 | 21,76 | 20,77 | 20,92 | -0,43% | 39.444,00 |
| 12.01.2026 | 20,16 | 21,17 | 19,91 | 21,01 | 9,17% | 32.868,00 |
| 09.01.2026 | 17,85 | 19,42 | 17,85 | 19,25 | 6,92% | 20.116,00 |
| 08.01.2026 | 17,60 | 18,06 | 17,37 | 18,00 | -1,53% | 6.486,00 |
| 07.01.2026 | 18,61 | 19,04 | 16,60 | 18,28 | -3,64% | 19.906,00 |
| 06.01.2026 | 17,05 | 18,97 | 16,87 | 18,97 | 13,25% | 40.766,00 |
| 05.01.2026 | 16,80 | 17,31 | 16,36 | 16,75 | 4,39% | 9.233,00 |
| 02.01.2026 | 16,84 | 17,01 | 15,39 | 16,05 | -4,21% | 27.124,00 |
| 30.12.2025 | 16,48 | 16,75 | 16,48 | 16,75 | 0,81% | 809,00 |
| 29.12.2025 | 17,50 | 17,50 | 15,98 | 16,62 | -4,07% | 11.114,00 |
| 23.12.2025 | 17,60 | 17,87 | 16,95 | 17,32 | -1,00% | 6.446,00 |