16,515€
2,29%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 16,34 | 17,29 | 16,32 | 16,50 | 1,59% | 690,00 |
| 31.03.2026 | 14,73 | 16,26 | 14,56 | 16,24 | 13,83% | 36.248,00 |
| 30.03.2026 | 14,83 | 15,36 | 14,07 | 14,27 | -3,94% | 9.899,00 |
| 27.03.2026 | 14,58 | 15,14 | 13,92 | 14,86 | 3,79% | 33.370,00 |
| 26.03.2026 | 15,05 | 15,17 | 13,99 | 14,31 | -7,56% | 11.105,00 |
| 25.03.2026 | 16,74 | 16,93 | 15,36 | 15,48 | -4,04% | 23.796,00 |
| 24.03.2026 | 15,35 | 16,21 | 15,24 | 16,14 | 4,96% | 21.703,00 |
| 23.03.2026 | 13,90 | 16,20 | 13,51 | 15,37 | 0,51% | 49.981,00 |
| 20.03.2026 | 15,87 | 16,27 | 15,17 | 15,30 | -3,30% | 59.040,00 |
| 19.03.2026 | 16,19 | 16,35 | 14,89 | 15,82 | -5,32% | 37.361,00 |
| 18.03.2026 | 18,34 | 18,42 | 16,69 | 16,71 | -8,30% | 10.677,00 |
| 17.03.2026 | 18,18 | 18,50 | 17,80 | 18,22 | 0,24% | 7.992,00 |
| 16.03.2026 | 17,67 | 18,22 | 16,95 | 18,18 | 3,12% | 26.580,00 |
| 13.03.2026 | 19,00 | 19,00 | 17,58 | 17,63 | -6,55% | 33.608,00 |
| 12.03.2026 | 19,04 | 19,44 | 18,53 | 18,86 | -2,32% | 18.058,00 |
| 11.03.2026 | 20,00 | 20,15 | 18,65 | 19,31 | -4,11% | 3.086,00 |
| 10.03.2026 | 19,78 | 20,64 | 19,61 | 20,14 | 3,00% | 51.674,00 |
| 09.03.2026 | 18,72 | 19,63 | 17,84 | 19,55 | 0,10% | 24.105,00 |
| 06.03.2026 | 19,73 | 19,88 | 18,74 | 19,53 | 0,15% | 8.750,00 |
| 05.03.2026 | 20,57 | 20,68 | 18,88 | 19,50 | -4,49% | 38.108,00 |
| 04.03.2026 | 20,98 | 21,67 | 20,13 | 20,42 | -1,66% | 47.008,00 |
| 03.03.2026 | 22,36 | 22,61 | 19,99 | 20,76 | -9,90% | 45.322,00 |
| 02.03.2026 | 23,86 | 24,02 | 22,12 | 23,04 | 0,24% | 42.318,00 |
| 27.02.2026 | 22,42 | 23,19 | 22,13 | 22,99 | 2,13% | 19.630,00 |
| 26.02.2026 | 20,99 | 22,55 | 20,52 | 22,51 | 8,07% | 8.243,00 |
| 25.02.2026 | 21,40 | 21,54 | 20,83 | 20,83 | -1,02% | 20.258,00 |
| 24.02.2026 | 20,70 | 21,28 | 20,06 | 21,04 | 1,47% | 66.891,00 |
| 23.02.2026 | 21,19 | 21,30 | 20,68 | 20,74 | -0,72% | 29.018,00 |
| 20.02.2026 | 20,54 | 21,04 | 19,49 | 20,89 | 2,13% | 51.812,00 |
| 19.02.2026 | 19,19 | 21,03 | 19,07 | 20,45 | 6,49% | 65.024,00 |
| 18.02.2026 | 18,66 | 19,63 | 18,64 | 19,20 | 4,27% | 11.338,00 |
| 17.02.2026 | 18,22 | 18,62 | 17,43 | 18,42 | 0,02% | 24.245,00 |
| 16.02.2026 | 18,60 | 18,77 | 18,20 | 18,41 | -2,32% | 50.209,00 |
| 13.02.2026 | 17,98 | 18,99 | 17,78 | 18,85 | 7,01% | 31.540,00 |
| 12.02.2026 | 19,28 | 19,42 | 17,62 | 17,62 | -9,52% | 12.816,00 |
| 11.02.2026 | 19,48 | 20,03 | 18,61 | 19,47 | 1,38% | 13.170,00 |
| 10.02.2026 | 19,02 | 19,71 | 18,93 | 19,20 | -0,67% | 30.900,00 |
| 09.02.2026 | 18,70 | 19,37 | 18,08 | 19,33 | 6,84% | 21.145,00 |
| 06.02.2026 | 16,55 | 18,17 | 16,46 | 18,10 | 11,66% | 6.695,00 |
| 05.02.2026 | 16,90 | 17,36 | 16,20 | 16,21 | -7,43% | 34.010,00 |
| 04.02.2026 | 18,49 | 18,88 | 16,71 | 17,51 | -2,78% | 33.310,00 |
| 03.02.2026 | 18,44 | 18,98 | 17,31 | 18,01 | 5,48% | 105.057,00 |
| 02.02.2026 | 15,65 | 27,98 | 15,50 | 17,07 | -0,74% | 47.795,00 |
| 30.01.2026 | 19,38 | 21,73 | 16,89 | 17,20 | -15,95% | 63.818,00 |
| 29.01.2026 | 22,05 | 22,10 | 19,72 | 20,46 | -4,41% | 27.524,00 |
| 28.01.2026 | 22,20 | 22,40 | 20,55 | 21,41 | 0,71% | 22.887,00 |
| 27.01.2026 | 21,65 | 22,09 | 20,10 | 21,26 | -0,75% | 33.648,00 |
| 26.01.2026 | 23,10 | 23,53 | 21,29 | 21,42 | -3,19% | 55.813,00 |
| 23.01.2026 | 22,28 | 22,40 | 21,50 | 22,12 | 0,75% | 18.769,00 |
| 22.01.2026 | 19,84 | 21,98 | 19,47 | 21,96 | 11,63% | 42.046,00 |
| 21.01.2026 | 19,97 | 20,20 | 19,21 | 19,67 | 0,79% | 22.386,00 |
| 20.01.2026 | 20,55 | 20,66 | 19,16 | 19,51 | -3,15% | 32.510,00 |
| 19.01.2026 | 19,55 | 20,15 | 19,53 | 20,15 | 3,47% | 105.492,00 |
| 16.01.2026 | 18,30 | 19,48 | 17,72 | 19,47 | 6,57% | 33.962,00 |
| 15.01.2026 | 17,55 | 18,38 | 17,32 | 18,27 | 2,10% | 119.652,00 |
| 14.01.2026 | 18,55 | 18,69 | 17,46 | 17,90 | -0,61% | 29.902,00 |
| 13.01.2026 | 18,47 | 19,03 | 17,98 | 18,01 | -3,38% | 33.900,00 |
| 12.01.2026 | 18,26 | 18,90 | 18,16 | 18,64 | 6,16% | 42.119,00 |
| 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 |