4,973$
1,09%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 4,96 | 5,04 | 4,91 | 4,92 | 0,82% | 20.146.096,00 |
| 07.05.2025 | 4,85 | 5,00 | 4,82 | 4,88 | -1,01% | 21.652.599,00 |
| 06.05.2025 | 4,92 | 4,95 | 4,65 | 4,93 | 2,92% | 32.891.206,00 |
| 05.05.2025 | 4,78 | 4,84 | 4,51 | 4,79 | 5,51% | 36.203.320,00 |
| 02.05.2025 | 5,36 | 5,48 | 4,53 | 4,54 | -17,00% | 51.731.715,00 |
| 01.05.2025 | 5,56 | 5,60 | 5,42 | 5,47 | -4,37% | 25.311.125,00 |
| 30.04.2025 | 5,72 | 5,74 | 5,59 | 5,72 | -1,38% | 26.395.569,00 |
| 29.04.2025 | 5,85 | 5,96 | 5,76 | 5,80 | -1,19% | 15.268.177,00 |
| 28.04.2025 | 5,79 | 5,90 | 5,74 | 5,87 | 0,34% | 17.124.144,00 |
| 25.04.2025 | 5,68 | 5,91 | 5,64 | 5,85 | -0,51% | 17.777.177,00 |
| 24.04.2025 | 5,89 | 5,95 | 5,77 | 5,88 | 1,20% | 16.325.796,00 |
| 23.04.2025 | 5,47 | 5,94 | 5,45 | 5,81 | 2,83% | 24.207.917,00 |
| 22.04.2025 | 5,96 | 5,99 | 5,63 | 5,65 | -4,88% | 21.020.154,00 |
| 21.04.2025 | 6,08 | 6,21 | 5,84 | 5,94 | 2,24% | 19.146.835,00 |
| 17.04.2025 | 5,90 | 5,97 | 5,77 | 5,81 | -3,01% | 16.534.036,00 |
| 16.04.2025 | 6,13 | 6,21 | 5,91 | 5,99 | 1,70% | 20.953.229,00 |
| 15.04.2025 | 5,89 | 5,93 | 5,82 | 5,89 | 0,51% | 15.950.404,00 |
| 14.04.2025 | 5,67 | 5,88 | 5,66 | 5,86 | 1,38% | 21.320.240,00 |
| 11.04.2025 | 5,68 | 5,88 | 5,65 | 5,78 | 5,67% | 25.532.707,00 |
| 10.04.2025 | 5,30 | 5,56 | 5,25 | 5,47 | 3,60% | 31.644.047,00 |
| 09.04.2025 | 4,91 | 5,40 | 4,83 | 5,28 | 12,10% | 38.926.184,00 |
| 08.04.2025 | 5,06 | 5,07 | 4,64 | 4,71 | -1,46% | 30.749.947,00 |
| 07.04.2025 | 4,55 | 5,11 | 4,46 | 4,78 | 1,27% | 21.933.671,00 |
| 04.04.2025 | 5,13 | 5,16 | 4,61 | 4,72 | -11,78% | 24.460.734,00 |
| 03.04.2025 | 5,14 | 5,50 | 5,14 | 5,35 | -4,80% | 20.719.452,00 |
| 02.04.2025 | 5,45 | 5,63 | 5,39 | 5,62 | 2,55% | 20.493.155,00 |
| 01.04.2025 | 5,55 | 5,62 | 5,41 | 5,48 | -1,44% | 22.968.975,00 |
| 31.03.2025 | 5,65 | 5,65 | 5,30 | 5,56 | -1,94% | 19.595.043,00 |
| 28.03.2025 | 5,92 | 6,01 | 5,62 | 5,67 | -3,57% | 18.958.814,00 |
| 27.03.2025 | 5,85 | 5,98 | 5,77 | 5,88 | 2,08% | 13.738.039,00 |
| 26.03.2025 | 5,90 | 5,91 | 5,73 | 5,76 | -1,20% | 12.794.740,00 |
| 25.03.2025 | 6,05 | 6,18 | 5,80 | 5,83 | -0,68% | 17.212.412,00 |
| 24.03.2025 | 5,79 | 5,93 | 5,70 | 5,87 | 1,91% | 19.168.437,00 |
| 21.03.2025 | 5,70 | 5,78 | 5,61 | 5,76 | -1,54% | 22.088.246,00 |
| 20.03.2025 | 5,66 | 5,94 | 5,60 | 5,85 | 0,34% | 15.433.483,00 |
| 19.03.2025 | 5,80 | 5,89 | 5,67 | 5,83 | -0,85% | 18.091.695,00 |
| 18.03.2025 | 6,05 | 6,07 | 5,85 | 5,88 | 0,00% | 23.309.555,00 |
| 17.03.2025 | 5,75 | 5,90 | 5,73 | 5,88 | 2,44% | 16.904.236,00 |
| 14.03.2025 | 5,85 | 5,89 | 5,68 | 5,74 | -0,52% | 20.164.135,00 |
| 13.03.2025 | 5,52 | 5,87 | 5,50 | 5,77 | 3,59% | 38.806.787,00 |
| 12.03.2025 | 5,39 | 5,64 | 5,39 | 5,57 | 2,58% | 25.447.441,00 |
| 11.03.2025 | 5,24 | 5,49 | 5,23 | 5,43 | 5,44% | 29.757.577,00 |
| 10.03.2025 | 5,33 | 5,37 | 5,08 | 5,15 | -5,16% | 25.707.359,00 |
| 07.03.2025 | 5,43 | 5,61 | 5,30 | 5,43 | 0,18% | 19.252.965,00 |
| 06.03.2025 | 5,39 | 5,58 | 5,31 | 5,42 | -1,45% | 22.116.309,00 |
| 05.03.2025 | 5,14 | 5,52 | 5,12 | 5,50 | 7,63% | 28.676.706,00 |
| 04.03.2025 | 5,09 | 5,19 | 4,92 | 5,11 | 0,59% | 20.640.163,00 |
| 03.03.2025 | 5,29 | 5,38 | 5,05 | 5,08 | -0,97% | 26.358.865,00 |
| 28.02.2025 | 4,96 | 5,16 | 4,91 | 5,13 | 1,18% | 22.063.871,00 |
| 27.02.2025 | 5,16 | 5,24 | 5,06 | 5,07 | -3,06% | 20.693.634,00 |
| 26.02.2025 | 5,18 | 5,37 | 5,17 | 5,23 | 0,38% | 14.745.217,00 |
| 25.02.2025 | 5,19 | 5,31 | 5,10 | 5,21 | -0,57% | 16.309.270,00 |
| 24.02.2025 | 5,23 | 5,28 | 5,10 | 5,24 | 0,38% | 16.943.965,00 |
| 21.02.2025 | 5,59 | 5,60 | 5,21 | 5,22 | -7,28% | 28.169.611,00 |
| 20.02.2025 | 5,35 | 5,82 | 5,35 | 5,63 | 4,65% | 26.036.350,00 |
| 19.02.2025 | 5,50 | 5,51 | 5,22 | 5,38 | -3,24% | 17.987.297,00 |
| 18.02.2025 | 5,68 | 5,69 | 5,51 | 5,56 | 2,21% | 22.277.142,00 |
| 14.02.2025 | 6,40 | 6,45 | 5,42 | 5,44 | -14,60% | 33.117.704,00 |
| 13.02.2025 | 6,32 | 6,39 | 6,18 | 6,37 | 1,27% | 23.706.840,00 |
| 12.02.2025 | 6,03 | 6,29 | 6,01 | 6,29 | 3,80% | 19.559.654,00 |
| 11.02.2025 | 6,00 | 6,17 | 5,97 | 6,06 | -1,78% | 13.069.792,00 |
| 10.02.2025 | 6,06 | 6,22 | 6,04 | 6,17 | 4,93% | 25.847.842,00 |
| 07.02.2025 | 6,09 | 6,14 | 5,86 | 5,88 | -2,16% | 13.230.796,00 |
| 06.02.2025 | 5,95 | 6,01 | 5,84 | 6,01 | 1,01% | 16.427.605,00 |
| 05.02.2025 | 5,90 | 6,11 | 5,89 | 5,95 | 1,19% | 21.567.987,00 |
| 04.02.2025 | 5,82 | 6,03 | 5,81 | 5,88 | 2,08% | 22.946.612,00 |
| 03.02.2025 | 5,64 | 5,96 | 5,61 | 5,76 | 1,41% | 19.911.146,00 |
| 31.01.2025 | 5,78 | 5,79 | 5,59 | 5,68 | -1,73% | 19.710.933,00 |
| 30.01.2025 | 5,67 | 5,92 | 5,62 | 5,78 | 5,28% | 11.862.841,00 |
| 29.01.2025 | 5,40 | 5,56 | 5,35 | 5,49 | 1,86% | 10.401.828,00 |
| 28.01.2025 | 5,36 | 5,45 | 5,20 | 5,39 | 1,13% | 12.110.806,00 |
| 27.01.2025 | 5,38 | 5,41 | 5,22 | 5,33 | -2,91% | 19.325.172,00 |
| 24.01.2025 | 5,59 | 5,67 | 5,45 | 5,49 | 0,55% | 14.724.112,00 |
| 23.01.2025 | 5,37 | 5,49 | 5,34 | 5,46 | -0,36% | 18.646.668,00 |
| 22.01.2025 | 5,59 | 5,61 | 5,40 | 5,48 | -1,79% | 12.727.085,00 |
| 21.01.2025 | 5,45 | 5,62 | 5,39 | 5,58 | 3,72% | 24.977.486,00 |
| 17.01.2025 | 5,31 | 5,53 | 5,25 | 5,38 | 0,56% | 15.526.674,00 |
| 16.01.2025 | 5,41 | 5,49 | 5,34 | 5,35 | -1,11% | 8.947.868,00 |
| 15.01.2025 | 5,54 | 5,58 | 5,30 | 5,41 | 0,37% | 11.028.535,00 |
| 14.01.2025 | 5,18 | 5,42 | 5,13 | 5,39 | 5,48% | 14.873.138,00 |
| 13.01.2025 | 5,12 | 5,15 | 4,99 | 5,11 | -1,73% | 16.315.827,00 |
| 10.01.2025 | 5,38 | 5,43 | 5,15 | 5,20 | -2,26% | 18.253.836,00 |
| 08.01.2025 | 5,18 | 5,35 | 5,15 | 5,32 | 1,92% | 15.337.169,00 |
| 07.01.2025 | 5,25 | 5,36 | 5,15 | 5,22 | 2,15% | 15.636.542,00 |
| 06.01.2025 | 5,16 | 5,23 | 5,07 | 5,11 | 0,20% | 15.385.199,00 |
| 03.01.2025 | 5,23 | 5,25 | 5,09 | 5,10 | -3,04% | 10.563.571,00 |
| 02.01.2025 | 5,00 | 5,29 | 4,99 | 5,26 | 7,13% | 17.999.446,00 |
| 31.12.2024 | 4,87 | 4,99 | 4,86 | 4,91 | 1,03% | 10.291.585,00 |
| 30.12.2024 | 4,94 | 4,98 | 4,82 | 4,86 | -2,99% | 12.165.551,00 |
| 27.12.2024 | 5,02 | 5,03 | 4,93 | 5,01 | -1,76% | 7.990.244,00 |
| 26.12.2024 | 5,08 | 5,15 | 5,05 | 5,10 | 0,59% | 7.745.820,00 |
| 24.12.2024 | 5,09 | 5,11 | 4,99 | 5,07 | 0,20% | 4.582.848,00 |
| 23.12.2024 | 5,00 | 5,09 | 4,96 | 5,06 | 0,40% | 7.842.866,00 |
| 20.12.2024 | 4,96 | 5,18 | 4,90 | 5,04 | 1,82% | 19.876.878,00 |
| 19.12.2024 | 5,01 | 5,07 | 4,90 | 4,95 | -1,20% | 10.610.950,00 |
| 18.12.2024 | 5,31 | 5,31 | 4,95 | 5,01 | -6,00% | 11.708.162,00 |
| 17.12.2024 | 5,20 | 5,38 | 5,16 | 5,33 | 0,57% | 11.708.600,00 |
| 16.12.2024 | 5,40 | 5,41 | 5,26 | 5,30 | -1,85% | 7.410.965,00 |
| 13.12.2024 | 5,50 | 5,51 | 5,34 | 5,40 | -2,35% | 7.944.594,00 |
| 12.12.2024 | 5,68 | 5,73 | 5,52 | 5,53 | -5,47% | 9.508.236,00 |