16,252€
2,89%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 15,18 | 15,24 | 14,44 | 15,09 | -1,00% | 110.993,00 |
| 29.05.2026 | 15,16 | 15,35 | 14,77 | 15,24 | 0,81% | 5.446,00 |
| 28.05.2026 | 14,35 | 15,26 | 14,09 | 15,12 | 3,65% | 7.360,00 |
| 27.05.2026 | 14,95 | 14,98 | 14,55 | 14,58 | -3,52% | 5.107,00 |
| 26.05.2026 | 14,98 | 15,12 | 14,77 | 15,12 | -0,56% | 4.200,00 |
| 25.05.2026 | 14,74 | 15,57 | 14,74 | 15,20 | 3,90% | 62.728,00 |
| 22.05.2026 | 14,90 | 14,95 | 14,42 | 14,63 | -1,75% | 12.230,00 |
| 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 |