16,635€
0,54%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.12.2025 | 17,60 | 17,71 | 17,43 | 17,50 | 1,83% | 12.110,00 |
| 19.12.2025 | 16,29 | 17,18 | 16,29 | 17,18 | 3,93% | 400,00 |
| 18.12.2025 | 16,46 | 16,98 | 16,28 | 16,53 | -0,21% | 4.043,00 |
| 17.12.2025 | 16,66 | 16,88 | 16,48 | 16,57 | 1,91% | 3.555,00 |
| 16.12.2025 | 15,83 | 16,26 | 15,73 | 16,26 | -0,58% | 1.100,00 |
| 15.12.2025 | 16,35 | 16,81 | 15,99 | 16,35 | 2,80% | 10.000,00 |
| 12.12.2025 | 16,51 | 17,15 | 15,88 | 15,91 | -3,87% | 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% | 8.930,00 |
| 17.11.2025 | 12,49 | 12,73 | 12,04 | 12,04 | -4,56% | 2.200,00 |
| 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 |