10,966$
1,82%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 10,84 | 11,10 | 10,66 | 10,96 | 1,76% | 145.814.144,00 |
| 18.09.2025 | 10,91 | 11,01 | 10,38 | 10,77 | -2,36% | 27.170.000,00 |
| 17.09.2025 | 10,88 | 11,50 | 10,88 | 11,03 | -2,82% | 30.349.587,00 |
| 16.09.2025 | 11,56 | 11,77 | 11,34 | 11,35 | -3,49% | 28.865.220,00 |
| 15.09.2025 | 11,17 | 11,90 | 11,16 | 11,76 | 4,91% | 28.823.979,00 |
| 12.09.2025 | 11,36 | 11,51 | 11,16 | 11,21 | 0,54% | 27.554.686,00 |
| 11.09.2025 | 10,84 | 11,38 | 10,78 | 11,15 | 1,64% | 36.456.243,00 |
| 10.09.2025 | 10,26 | 11,00 | 10,26 | 10,97 | 7,76% | 33.589.812,00 |
| 09.09.2025 | 10,02 | 10,22 | 9,72 | 10,18 | 0,59% | 35.594.151,00 |
| 08.09.2025 | 9,45 | 10,28 | 9,41 | 10,12 | 12,20% | 49.394.876,00 |
| 05.09.2025 | 9,10 | 9,12 | 8,83 | 9,02 | 1,92% | 22.825.680,00 |
| 04.09.2025 | 8,82 | 9,02 | 8,75 | 8,85 | -1,45% | 20.796.669,00 |
| 03.09.2025 | 9,01 | 9,08 | 8,77 | 8,98 | 0,67% | 28.184.190,00 |
| 02.09.2025 | 8,85 | 8,94 | 8,42 | 8,92 | 4,82% | 26.810.271,00 |
| 29.08.2025 | 8,08 | 8,54 | 8,08 | 8,51 | 5,45% | 20.319.331,00 |
| 28.08.2025 | 8,23 | 8,23 | 8,02 | 8,07 | 0,50% | 17.946.486,00 |
| 27.08.2025 | 7,88 | 8,06 | 7,78 | 8,03 | 0,37% | 16.887.350,00 |
| 26.08.2025 | 7,86 | 8,03 | 7,85 | 8,00 | 1,78% | 21.102.501,00 |
| 25.08.2025 | 7,95 | 7,99 | 7,84 | 7,86 | -0,38% | 14.007.834,00 |
| 22.08.2025 | 7,61 | 8,04 | 7,57 | 7,89 | 2,60% | 19.201.432,00 |
| 21.08.2025 | 7,56 | 7,73 | 7,52 | 7,69 | 1,18% | 13.725.833,00 |
| 20.08.2025 | 7,50 | 7,66 | 7,45 | 7,60 | 2,15% | 21.329.514,00 |
| 19.08.2025 | 7,74 | 7,75 | 7,40 | 7,44 | -4,00% | 19.431.386,00 |
| 18.08.2025 | 7,72 | 7,79 | 7,67 | 7,75 | 1,04% | 15.556.941,00 |
| 15.08.2025 | 7,67 | 7,83 | 7,55 | 7,67 | 0,13% | 24.215.241,00 |
| 14.08.2025 | 7,71 | 7,87 | 7,59 | 7,66 | -1,42% | 21.170.465,00 |
| 13.08.2025 | 7,75 | 7,82 | 7,61 | 7,77 | 1,30% | 19.162.989,00 |
| 12.08.2025 | 7,63 | 7,77 | 7,60 | 7,67 | 1,59% | 17.524.677,00 |
| 11.08.2025 | 7,37 | 7,58 | 7,25 | 7,55 | -0,66% | 23.350.434,00 |
| 08.08.2025 | 7,30 | 7,66 | 7,19 | 7,60 | 5,26% | 32.404.317,00 |
| 07.08.2025 | 6,96 | 7,41 | 6,94 | 7,22 | 18,17% | 67.811.966,00 |
| 06.08.2025 | 6,18 | 6,21 | 6,05 | 6,11 | -0,49% | 21.875.536,00 |
| 05.08.2025 | 5,90 | 6,17 | 5,86 | 6,14 | 2,85% | 20.461.273,00 |
| 04.08.2025 | 5,79 | 5,98 | 5,76 | 5,97 | 4,92% | 14.614.159,00 |
| 01.08.2025 | 5,87 | 5,90 | 5,62 | 5,69 | -0,87% | 19.457.959,00 |
| 31.07.2025 | 5,82 | 5,84 | 5,69 | 5,74 | -1,54% | 14.981.547,00 |
| 30.07.2025 | 5,95 | 6,05 | 5,80 | 5,83 | -3,16% | 18.341.554,00 |
| 29.07.2025 | 5,99 | 6,05 | 5,89 | 6,02 | 0,67% | 18.131.484,00 |
| 28.07.2025 | 6,04 | 6,06 | 5,90 | 5,98 | -2,61% | 12.301.086,00 |
| 25.07.2025 | 6,11 | 6,20 | 6,01 | 6,14 | -0,65% | 20.540.163,00 |
| 24.07.2025 | 6,20 | 6,26 | 6,10 | 6,18 | -1,59% | 14.805.125,00 |
| 23.07.2025 | 6,30 | 6,39 | 6,19 | 6,28 | -0,48% | 17.962.003,00 |
| 22.07.2025 | 6,14 | 6,35 | 6,08 | 6,31 | 4,13% | 26.496.563,00 |
| 21.07.2025 | 5,95 | 6,19 | 5,95 | 6,06 | 4,12% | 16.384.982,00 |
| 18.07.2025 | 6,00 | 6,00 | 5,79 | 5,82 | -2,18% | 14.048.894,00 |
| 17.07.2025 | 5,94 | 6,00 | 5,84 | 5,95 | -1,16% | 16.671.604,00 |
| 16.07.2025 | 6,11 | 6,15 | 5,84 | 6,02 | -1,47% | 24.999.082,00 |
| 15.07.2025 | 6,16 | 6,19 | 5,94 | 6,11 | -0,33% | 22.944.269,00 |
| 14.07.2025 | 6,42 | 6,48 | 6,11 | 6,13 | -3,01% | 22.000.596,00 |
| 11.07.2025 | 6,02 | 6,35 | 6,01 | 6,32 | 7,30% | 33.888.740,00 |
| 10.07.2025 | 5,85 | 5,91 | 5,69 | 5,89 | 2,08% | 15.032.820,00 |
| 09.07.2025 | 5,59 | 5,79 | 5,48 | 5,77 | 3,22% | 23.399.985,00 |
| 08.07.2025 | 6,15 | 6,16 | 5,56 | 5,59 | -9,25% | 36.490.183,00 |
| 07.07.2025 | 5,99 | 6,19 | 5,88 | 6,16 | 1,48% | 21.279.653,00 |
| 03.07.2025 | 6,02 | 6,10 | 5,99 | 6,07 | 0,66% | 9.148.700,00 |
| 02.07.2025 | 6,00 | 6,16 | 5,91 | 6,03 | 1,01% | 27.021.367,00 |
| 01.07.2025 | 6,03 | 6,07 | 5,90 | 5,97 | -0,33% | 21.537.089,00 |
| 30.06.2025 | 5,86 | 6,00 | 5,85 | 5,99 | 2,57% | 19.035.082,00 |
| 27.06.2025 | 5,83 | 5,88 | 5,72 | 5,84 | -2,67% | 25.587.096,00 |
| 26.06.2025 | 5,87 | 6,01 | 5,80 | 6,00 | 2,92% | 21.475.628,00 |
| 25.06.2025 | 5,81 | 5,86 | 5,74 | 5,83 | 0,52% | 20.162.359,00 |
| 24.06.2025 | 5,69 | 5,82 | 5,53 | 5,80 | -0,34% | 17.402.324,00 |
| 23.06.2025 | 5,78 | 5,88 | 5,73 | 5,82 | 0,87% | 24.658.209,00 |
| 20.06.2025 | 5,86 | 5,99 | 5,74 | 5,77 | -2,86% | 27.357.642,00 |
| 18.06.2025 | 6,04 | 6,06 | 5,91 | 5,94 | -2,30% | 28.406.680,00 |
| 17.06.2025 | 6,04 | 6,11 | 5,90 | 6,08 | 2,36% | 29.216.342,00 |
| 16.06.2025 | 6,04 | 6,10 | 5,89 | 5,94 | -1,16% | 18.523.507,00 |
| 13.06.2025 | 6,00 | 6,11 | 5,97 | 6,01 | 0,33% | 18.786.070,00 |
| 12.06.2025 | 6,13 | 6,17 | 5,95 | 5,99 | -1,32% | 18.370.704,00 |
| 11.06.2025 | 6,12 | 6,20 | 6,01 | 6,07 | -0,98% | 16.075.801,00 |
| 10.06.2025 | 6,24 | 6,25 | 6,08 | 6,13 | -1,45% | 14.976.672,00 |
| 09.06.2025 | 6,40 | 6,46 | 6,22 | 6,22 | -0,80% | 21.299.016,00 |
| 06.06.2025 | 6,47 | 6,49 | 6,19 | 6,27 | -2,79% | 31.545.617,00 |
| 05.06.2025 | 6,46 | 6,90 | 6,29 | 6,45 | 5,56% | 54.776.402,00 |
| 04.06.2025 | 5,82 | 6,14 | 5,80 | 6,11 | 5,89% | 25.805.513,00 |
| 03.06.2025 | 5,58 | 5,79 | 5,49 | 5,77 | 2,49% | 19.660.524,00 |
| 02.06.2025 | 5,28 | 5,73 | 5,28 | 5,63 | 9,53% | 28.853.834,00 |
| 30.05.2025 | 5,13 | 5,16 | 5,03 | 5,14 | -0,39% | 11.708.652,00 |
| 29.05.2025 | 5,32 | 5,38 | 5,16 | 5,16 | -1,90% | 11.269.335,00 |
| 28.05.2025 | 5,14 | 5,27 | 5,10 | 5,26 | 0,77% | 12.706.214,00 |
| 27.05.2025 | 5,02 | 5,27 | 5,01 | 5,22 | 2,35% | 19.008.277,00 |
| 23.05.2025 | 5,06 | 5,13 | 5,00 | 5,10 | 1,59% | 12.675.756,00 |
| 22.05.2025 | 5,01 | 5,07 | 4,93 | 5,02 | -0,99% | 10.947.862,00 |
| 21.05.2025 | 5,12 | 5,23 | 5,01 | 5,07 | -1,17% | 18.397.204,00 |
| 20.05.2025 | 4,94 | 5,15 | 4,90 | 5,13 | 3,85% | 15.118.693,00 |
| 19.05.2025 | 4,93 | 4,99 | 4,82 | 4,94 | 1,44% | 10.247.866,00 |
| 16.05.2025 | 4,72 | 4,90 | 4,71 | 4,87 | 0,83% | 17.541.581,00 |
| 15.05.2025 | 4,83 | 4,86 | 4,76 | 4,83 | 0,84% | 18.614.794,00 |
| 14.05.2025 | 4,81 | 4,89 | 4,68 | 4,79 | -3,04% | 21.146.285,00 |
| 13.05.2025 | 5,02 | 5,11 | 4,90 | 4,94 | -1,00% | 17.557.719,00 |
| 12.05.2025 | 4,99 | 5,17 | 4,93 | 4,99 | -3,11% | 27.289.850,00 |
| 09.05.2025 | 4,99 | 5,23 | 4,93 | 5,15 | 4,67% | 28.576.786,00 |
| 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 |