12,858€
0,85%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,77 | 12,97 | 12,77 | 12,83 | 0,23% | 199,00 |
| 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 |
| 15.08.2025 | 9,97 | 10,02 | 9,83 | 9,99 | 0,41% | 2.600,00 |
| 14.08.2025 | 10,05 | 10,27 | 9,81 | 9,95 | -1,61% | 6.500,00 |
| 13.08.2025 | 10,23 | 10,39 | 9,89 | 10,11 | -0,44% | 500,00 |
| 12.08.2025 | 10,07 | 10,16 | 9,94 | 10,15 | 1,51% | 1.533,00 |
| 11.08.2025 | 9,85 | 10,13 | 9,41 | 10,00 | 0,00% | 180,00 |
| 08.08.2025 | 9,76 | 10,06 | 9,63 | 10,00 | 3,29% | 9.150,00 |
| 07.08.2025 | 8,53 | 9,71 | 8,48 | 9,68 | 14,19% | 6.100,00 |
| 06.08.2025 | 8,44 | 8,49 | 8,32 | 8,48 | 0,59% | 2.200,00 |
| 05.08.2025 | 7,98 | 8,45 | 7,85 | 8,43 | 5,94% | 3.890,00 |
| 04.08.2025 | 7,53 | 7,97 | 7,50 | 7,96 | 6,12% | - |
| 01.08.2025 | 7,59 | 7,72 | 7,41 | 7,50 | -1,58% | - |
| 31.07.2025 | 7,87 | 7,87 | 7,52 | 7,62 | -0,60% | 8.361,00 |
| 30.07.2025 | 7,99 | 8,04 | 7,59 | 7,66 | -3,83% | 2.030,00 |
| 29.07.2025 | 7,86 | 7,98 | 7,73 | 7,97 | 1,45% | 1.000,00 |
| 28.07.2025 | 7,94 | 7,98 | 7,64 | 7,86 | -0,66% | 130,00 |
| 25.07.2025 | 8,03 | 8,07 | 7,78 | 7,91 | -1,15% | - |
| 24.07.2025 | 8,02 | 8,06 | 7,85 | 8,00 | -1,03% | 810,00 |
| 23.07.2025 | 8,15 | 8,20 | 7,95 | 8,08 | -0,91% | 200,00 |
| 22.07.2025 | 8,10 | 8,24 | 8,00 | 8,16 | 0,84% | - |
| 21.07.2025 | 7,82 | 8,34 | 7,81 | 8,09 | 3,47% | 3.434,00 |
| 18.07.2025 | 7,92 | 7,98 | 7,79 | 7,82 | -1,29% | 3.170,00 |
| 17.07.2025 | 7,85 | 7,98 | 7,62 | 7,92 | 0,87% | 3.200,00 |
| 16.07.2025 | 7,94 | 8,03 | 7,70 | 7,85 | -0,53% | 2.876,00 |
| 15.07.2025 | 8,16 | 8,24 | 7,81 | 7,89 | -2,29% | 2.195,00 |
| 14.07.2025 | 8,30 | 8,53 | 8,07 | 8,08 | -1,49% | 6.300,00 |
| 11.07.2025 | 7,86 | 8,27 | 7,81 | 8,20 | 5,22% | 1.700,00 |
| 10.07.2025 | 7,67 | 7,85 | 7,52 | 7,79 | 1,63% | 6.760,00 |
| 09.07.2025 | 7,55 | 7,69 | 7,47 | 7,67 | 1,63% | - |
| 08.07.2025 | 8,11 | 8,16 | 7,52 | 7,55 | -6,87% | 2.104,00 |
| 07.07.2025 | 7,69 | 8,10 | 7,54 | 8,10 | 4,87% | 130,00 |
| 04.07.2025 | 7,71 | 7,74 | 7,68 | 7,73 | -0,36% | 1.400,00 |
| 03.07.2025 | 7,69 | 7,81 | 7,55 | 7,75 | 1,87% | 5.300,00 |
| 02.07.2025 | 7,64 | 7,77 | 7,38 | 7,61 | 0,11% | 8.550,00 |
| 01.07.2025 | 7,52 | 7,78 | 7,52 | 7,60 | 1,04% | 3.160,00 |