17,950€
7,10%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,87 | 17,65 | 16,66 | 17,56 | 4,43% | 47.729,00 |
| 08.01.2026 | 16,12 | 16,86 | 15,78 | 16,81 | 1,98% | 7.490,00 |
| 07.01.2026 | 16,35 | 16,57 | 15,39 | 16,49 | -1,69% | 17.800,00 |
| 06.01.2026 | 16,14 | 16,79 | 15,90 | 16,77 | 5,72% | 36.974,00 |
| 05.01.2026 | 15,61 | 16,55 | 15,23 | 15,86 | 6,16% | 41.914,00 |
| 02.01.2026 | 15,90 | 15,93 | 14,47 | 14,94 | -6,41% | 15.230,00 |
| 30.12.2025 | 15,98 | 16,11 | 15,68 | 15,97 | 2,72% | 1.900,00 |
| 29.12.2025 | 16,48 | 16,49 | 15,07 | 15,54 | -3,85% | 5.364,00 |
| 23.12.2025 | 16,31 | 16,51 | 15,52 | 16,17 | -0,83% | 6.680,00 |
| 22.12.2025 | 16,31 | 16,76 | 15,78 | 16,30 | 4,22% | 1.807,00 |
| 19.12.2025 | 14,69 | 15,82 | 14,55 | 15,64 | 5,53% | 7.406,00 |
| 18.12.2025 | 14,68 | 15,08 | 14,44 | 14,82 | 1,06% | 5.685,00 |
| 17.12.2025 | 14,89 | 14,94 | 14,30 | 14,67 | 1,98% | 9.750,00 |
| 16.12.2025 | 14,14 | 14,57 | 13,85 | 14,38 | 0,17% | 5.180,00 |
| 15.12.2025 | 15,11 | 15,28 | 14,11 | 14,36 | -1,78% | 8.478,00 |
| 12.12.2025 | 15,04 | 15,68 | 14,18 | 14,62 | -3,18% | 7.062,00 |
| 11.12.2025 | 13,51 | 15,36 | 13,50 | 15,10 | 9,11% | 12.903,00 |
| 10.12.2025 | 13,87 | 13,92 | 13,22 | 13,84 | 0,29% | 1.445,00 |
| 09.12.2025 | 13,15 | 13,98 | 13,05 | 13,80 | 4,31% | 11.326,00 |
| 08.12.2025 | 13,66 | 13,76 | 13,10 | 13,23 | -2,07% | 11.700,00 |
| 05.12.2025 | 14,09 | 14,42 | 13,50 | 13,51 | -1,57% | 11.800,00 |
| 04.12.2025 | 13,65 | 13,84 | 13,43 | 13,72 | -1,19% | 9.650,00 |
| 03.12.2025 | 14,24 | 14,46 | 13,85 | 13,89 | -2,08% | 5.104,00 |
| 02.12.2025 | 14,39 | 14,72 | 13,77 | 14,18 | -3,24% | 10.020,00 |
| 01.12.2025 | 15,11 | 15,43 | 14,56 | 14,66 | -2,14% | 11.206,00 |
| 28.11.2025 | 14,33 | 14,98 | 14,15 | 14,98 | 6,21% | 5.260,00 |
| 27.11.2025 | 13,97 | 14,18 | 13,86 | 14,10 | 1,48% | 20.140,00 |
| 26.11.2025 | 13,15 | 13,97 | 13,14 | 13,90 | 5,87% | 11.810,00 |
| 25.11.2025 | 12,92 | 13,22 | 12,72 | 13,13 | 2,22% | 1.675,00 |
| 24.11.2025 | 12,02 | 12,93 | 11,96 | 12,84 | 5,81% | 1.930,00 |
| 21.11.2025 | 11,69 | 12,26 | 11,59 | 12,14 | 1,00% | 1.432,00 |
| 20.11.2025 | 12,73 | 13,07 | 11,97 | 12,02 | -4,76% | 2.870,00 |
| 19.11.2025 | 12,66 | 13,14 | 12,33 | 12,62 | 0,52% | 22.770,00 |
| 18.11.2025 | 12,23 | 12,70 | 12,14 | 12,55 | 0,88% | 1.550,00 |
| 17.11.2025 | 12,77 | 13,00 | 12,33 | 12,44 | -2,84% | 2.317,00 |
| 14.11.2025 | 13,11 | 13,20 | 11,99 | 12,80 | -1,02% | 3.100,00 |
| 13.11.2025 | 13,76 | 13,96 | 12,74 | 12,94 | -4,74% | 15.135,00 |
| 12.11.2025 | 13,30 | 13,83 | 13,00 | 13,58 | 3,22% | 6.026,00 |
| 11.11.2025 | 13,08 | 13,27 | 12,67 | 13,16 | 2,11% | 3.433,00 |
| 10.11.2025 | 13,32 | 13,63 | 12,81 | 12,88 | 2,29% | 10.082,00 |
| 07.11.2025 | 12,81 | 12,86 | 12,32 | 12,60 | 0,82% | 3.552,00 |
| 06.11.2025 | 12,38 | 13,01 | 12,38 | 12,49 | 0,95% | 6.415,00 |
| 05.11.2025 | 12,18 | 12,52 | 12,10 | 12,38 | 2,40% | 975,00 |
| 04.11.2025 | 12,86 | 13,03 | 12,00 | 12,09 | -6,79% | 5.498,00 |
| 03.11.2025 | 15,06 | 15,13 | 12,90 | 12,97 | -13,29% | 8.155,00 |
| 31.10.2025 | 15,29 | 15,45 | 14,77 | 14,95 | -3,31% | 2.902,00 |
| 30.10.2025 | 15,59 | 16,04 | 14,17 | 15,47 | -0,16% | 2.775,00 |
| 29.10.2025 | 15,98 | 16,73 | 15,33 | 15,49 | -1,20% | 6.402,00 |
| 28.10.2025 | 14,94 | 15,80 | 14,40 | 15,68 | 3,79% | 2.259,00 |
| 27.10.2025 | 15,84 | 16,03 | 14,46 | 15,11 | -5,98% | 4.122,00 |
| 24.10.2025 | 16,23 | 16,52 | 15,35 | 16,07 | -1,33% | 845,00 |
| 23.10.2025 | 16,44 | 17,06 | 16,25 | 16,28 | -1,80% | 6.775,00 |
| 22.10.2025 | 16,12 | 16,58 | 14,85 | 16,58 | 4,57% | 15.949,00 |
| 21.10.2025 | 18,53 | 18,67 | 15,60 | 15,86 | -16,04% | 5.073,00 |
| 20.10.2025 | 18,37 | 19,17 | 18,11 | 18,89 | 4,55% | 16.230,00 |
| 17.10.2025 | 19,93 | 20,00 | 17,68 | 18,06 | -8,33% | 7.954,00 |
| 16.10.2025 | 19,18 | 20,22 | 19,04 | 19,71 | 1,99% | 1.237,00 |
| 15.10.2025 | 18,52 | 19,54 | 18,37 | 19,32 | 6,59% | 5.677,00 |
| 14.10.2025 | 18,46 | 18,57 | 17,67 | 18,13 | -1,05% | 1.358,00 |
| 13.10.2025 | 17,89 | 19,12 | 17,63 | 18,32 | 8,78% | 10.839,00 |
| 10.10.2025 | 17,48 | 18,06 | 16,56 | 16,84 | -2,83% | 5.161,00 |
| 09.10.2025 | 18,07 | 18,79 | 16,90 | 17,33 | -3,68% | 8.168,00 |
| 08.10.2025 | 16,57 | 18,10 | 16,49 | 17,99 | 12,02% | 2.105,00 |
| 07.10.2025 | 16,59 | 16,68 | 15,96 | 16,06 | -3,00% | 2.050,00 |
| 06.10.2025 | 16,51 | 16,83 | 16,19 | 16,56 | 3,89% | 6.935,00 |
| 03.10.2025 | 16,09 | 16,59 | 15,88 | 15,94 | -0,33% | 4.363,00 |
| 02.10.2025 | 16,19 | 16,50 | 15,28 | 15,99 | -0,94% | 3.802,00 |
| 01.10.2025 | 16,15 | 16,45 | 15,81 | 16,15 | 3,01% | 16.701,00 |
| 30.09.2025 | 16,13 | 16,29 | 15,19 | 15,67 | -2,00% | 4.027,00 |
| 29.09.2025 | 16,17 | 16,34 | 15,74 | 15,99 | 1,29% | 15.514,00 |
| 26.09.2025 | 15,43 | 16,09 | 15,40 | 15,79 | 1,52% | 1.007,00 |
| 25.09.2025 | 14,82 | 15,71 | 14,82 | 15,55 | 4,22% | 12.595,00 |
| 24.09.2025 | 15,42 | 15,79 | 14,92 | 14,92 | -2,83% | 3.410,00 |
| 23.09.2025 | 15,05 | 15,61 | 14,95 | 15,36 | 1,56% | 36.090,00 |
| 22.09.2025 | 15,14 | 15,63 | 14,57 | 15,12 | 1,83% | 16.858,00 |
| 19.09.2025 | 14,02 | 14,88 | 13,81 | 14,85 | 8,28% | 2.846,00 |
| 18.09.2025 | 13,49 | 13,81 | 13,18 | 13,72 | 1,27% | 8.114,00 |
| 17.09.2025 | 13,66 | 14,06 | 13,22 | 13,54 | -1,79% | 4.980,00 |
| 16.09.2025 | 14,48 | 14,67 | 13,72 | 13,79 | -4,04% | 17.306,00 |
| 15.09.2025 | 13,27 | 14,37 | 13,05 | 14,37 | 8,49% | 12.705,00 |
| 12.09.2025 | 13,47 | 13,53 | 13,07 | 13,25 | 2,67% | 5.990,00 |
| 11.09.2025 | 12,65 | 12,92 | 12,41 | 12,90 | 4,72% | 6.150,00 |
| 10.09.2025 | 12,28 | 12,70 | 12,25 | 12,32 | 0,93% | 1.250,00 |
| 09.09.2025 | 12,48 | 12,49 | 12,06 | 12,21 | -0,93% | - |
| 08.09.2025 | 12,46 | 12,83 | 12,30 | 12,32 | -1,64% | 12.041,00 |
| 05.09.2025 | 12,19 | 12,56 | 12,11 | 12,53 | 3,38% | 3.729,00 |
| 04.09.2025 | 11,79 | 12,31 | 11,79 | 12,12 | 1,13% | 10.360,00 |
| 03.09.2025 | 11,68 | 12,09 | 11,66 | 11,98 | 2,13% | 10.044,00 |
| 02.09.2025 | 11,90 | 11,94 | 11,10 | 11,73 | -1,49% | 1.235,00 |
| 01.09.2025 | 11,62 | 12,12 | 11,52 | 11,91 | 5,90% | 13.239,00 |
| 29.08.2025 | 10,68 | 11,27 | 10,61 | 11,25 | 4,56% | 2.000,00 |
| 28.08.2025 | 10,78 | 10,89 | 10,69 | 10,76 | 0,30% | 16.000,00 |
| 27.08.2025 | 10,52 | 10,78 | 10,43 | 10,72 | 1,42% | 100,00 |
| 26.08.2025 | 10,48 | 10,60 | 10,37 | 10,57 | 1,15% | 2.215,00 |
| 25.08.2025 | 10,30 | 10,52 | 10,27 | 10,45 | 1,55% | 2.000,00 |
| 22.08.2025 | 10,06 | 10,49 | 9,93 | 10,29 | 2,32% | 340,00 |
| 21.08.2025 | 9,78 | 10,12 | 9,70 | 10,06 | 2,34% | 800,00 |
| 20.08.2025 | 9,67 | 9,85 | 9,60 | 9,83 | 1,72% | 2.000,00 |
| 19.08.2025 | 10,10 | 10,16 | 9,65 | 9,66 | -4,49% | 470,00 |
| 18.08.2025 | 10,06 | 10,18 | 9,83 | 10,12 | 1,32% | 2.050,00 |