17,362$
0,36%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,72 | 17,61 | 16,60 | 17,30 | 0,70% | 11.622.265,00 |
| 20.05.2026 | 16,80 | 17,22 | 16,40 | 17,18 | 5,01% | 10.224.145,00 |
| 19.05.2026 | 16,95 | 16,95 | 16,27 | 16,36 | -5,21% | 16.063.122,00 |
| 18.05.2026 | 17,98 | 18,14 | 17,08 | 17,26 | -2,15% | 14.143.250,00 |
| 15.05.2026 | 18,30 | 18,40 | 17,54 | 17,64 | -9,31% | 15.505.491,00 |
| 14.05.2026 | 20,67 | 20,73 | 19,30 | 19,45 | -7,60% | 14.479.990,00 |
| 13.05.2026 | 20,40 | 21,30 | 19,79 | 21,05 | 2,33% | 15.390.260,00 |
| 12.05.2026 | 20,17 | 20,57 | 19,17 | 20,57 | -0,48% | 19.138.167,00 |
| 11.05.2026 | 19,17 | 20,85 | 19,15 | 20,67 | 11,07% | 25.351.302,00 |
| 08.05.2026 | 18,55 | 19,20 | 18,28 | 18,61 | 2,99% | 12.249.028,00 |
| 07.05.2026 | 19,13 | 19,73 | 17,97 | 18,07 | -0,44% | 20.351.514,00 |
| 06.05.2026 | 18,55 | 19,61 | 17,79 | 18,15 | 6,45% | 23.605.960,00 |
| 05.05.2026 | 17,86 | 17,96 | 17,03 | 17,05 | -3,01% | 11.153.242,00 |
| 04.05.2026 | 17,70 | 18,19 | 17,51 | 17,58 | -2,66% | 9.614.909,00 |
| 01.05.2026 | 17,71 | 18,69 | 17,65 | 18,06 | 0,22% | 11.376.230,00 |
| 30.04.2026 | 18,13 | 18,30 | 17,65 | 18,02 | 3,15% | 11.932.185,00 |
| 29.04.2026 | 17,62 | 17,65 | 17,13 | 17,47 | -2,07% | 10.122.324,00 |
| 28.04.2026 | 17,99 | 18,06 | 17,59 | 17,84 | -4,19% | 11.652.487,00 |
| 27.04.2026 | 18,71 | 18,79 | 18,42 | 18,62 | -0,96% | 7.210.620,00 |
| 24.04.2026 | 18,53 | 18,96 | 18,21 | 18,80 | 2,01% | 9.767.269,00 |
| 23.04.2026 | 18,45 | 18,71 | 17,79 | 18,43 | -2,80% | 12.617.987,00 |
| 22.04.2026 | 18,52 | 19,01 | 18,10 | 18,96 | 4,81% | 11.460.942,00 |
| 21.04.2026 | 19,12 | 19,28 | 18,06 | 18,09 | -6,41% | 14.201.949,00 |
| 20.04.2026 | 19,20 | 19,44 | 18,95 | 19,33 | -1,07% | 11.380.717,00 |
| 17.04.2026 | 19,97 | 20,36 | 19,45 | 19,54 | 2,25% | 12.707.225,00 |
| 16.04.2026 | 19,33 | 19,53 | 19,01 | 19,11 | -0,05% | 9.113.309,00 |
| 15.04.2026 | 19,38 | 19,58 | 18,97 | 19,12 | -2,89% | 13.579.124,00 |
| 14.04.2026 | 19,75 | 20,04 | 19,54 | 19,69 | 2,18% | 13.939.038,00 |
| 13.04.2026 | 19,00 | 19,44 | 18,97 | 19,27 | -0,98% | 10.783.833,00 |
| 10.04.2026 | 19,57 | 19,75 | 19,25 | 19,46 | 0,83% | 8.001.658,00 |
| 09.04.2026 | 19,71 | 19,85 | 18,87 | 19,30 | -1,23% | 10.739.240,00 |
| 08.04.2026 | 20,86 | 21,05 | 19,28 | 19,54 | 0,98% | 16.187.509,00 |
| 07.04.2026 | 19,21 | 19,42 | 18,62 | 19,35 | 1,20% | 11.273.095,00 |
| 06.04.2026 | 19,00 | 19,40 | 18,71 | 19,12 | -0,31% | 10.155.050,00 |
| 02.04.2026 | 18,01 | 19,26 | 17,95 | 19,18 | 0,00% | 11.625.132,00 |
| 01.04.2026 | 19,17 | 19,77 | 18,85 | 19,18 | 2,95% | 15.917.702,00 |
| 31.03.2026 | 17,64 | 18,70 | 17,64 | 18,63 | 8,19% | 21.479.291,00 |
| 30.03.2026 | 18,33 | 18,46 | 16,88 | 17,22 | -3,96% | 16.740.328,00 |
| 27.03.2026 | 17,10 | 18,27 | 17,05 | 17,93 | 4,30% | 13.281.754,00 |
| 26.03.2026 | 17,53 | 18,02 | 17,16 | 17,19 | -6,37% | 15.171.623,00 |
| 25.03.2026 | 18,90 | 18,93 | 18,14 | 18,36 | 2,40% | 15.511.421,00 |
| 24.03.2026 | 17,52 | 18,05 | 17,07 | 17,93 | 0,67% | 16.967.150,00 |
| 23.03.2026 | 17,23 | 18,26 | 17,12 | 17,81 | 3,31% | 25.344.478,00 |
| 20.03.2026 | 17,68 | 17,85 | 16,57 | 17,24 | -2,10% | 38.286.750,00 |
| 19.03.2026 | 16,80 | 17,88 | 16,25 | 17,61 | -4,81% | 26.757.822,00 |
| 18.03.2026 | 19,44 | 19,45 | 18,23 | 18,50 | -5,71% | 21.263.243,00 |
| 17.03.2026 | 19,95 | 20,29 | 19,40 | 19,62 | -1,31% | 12.266.856,00 |
| 16.03.2026 | 19,73 | 20,15 | 19,05 | 19,88 | 1,38% | 16.577.525,00 |
| 13.03.2026 | 20,40 | 20,67 | 19,35 | 19,61 | -4,48% | 17.046.347,00 |
| 12.03.2026 | 21,00 | 21,18 | 20,20 | 20,53 | -2,93% | 12.948.078,00 |
| 11.03.2026 | 21,29 | 21,52 | 20,54 | 21,15 | -3,91% | 15.339.576,00 |
| 10.03.2026 | 21,76 | 22,68 | 21,47 | 22,01 | 4,41% | 15.286.026,00 |
| 09.03.2026 | 19,83 | 21,15 | 18,91 | 21,08 | 3,38% | 20.452.007,00 |
| 06.03.2026 | 20,29 | 20,84 | 19,90 | 20,39 | -1,97% | 16.956.846,00 |
| 05.03.2026 | 21,09 | 21,29 | 20,10 | 20,80 | -4,41% | 21.874.004,00 |
| 04.03.2026 | 22,08 | 22,40 | 21,44 | 21,76 | 0,28% | 15.588.690,00 |
| 03.03.2026 | 22,47 | 22,65 | 20,49 | 21,70 | -11,90% | 29.878.926,00 |
| 02.03.2026 | 24,34 | 24,65 | 23,17 | 24,63 | -1,12% | 24.108.965,00 |
| 27.02.2026 | 24,73 | 25,01 | 24,22 | 24,91 | 1,51% | 23.991.189,00 |
| 26.02.2026 | 22,75 | 24,61 | 22,68 | 24,54 | 5,28% | 20.057.276,00 |
| 25.02.2026 | 24,33 | 24,40 | 23,27 | 23,31 | -1,40% | 17.087.933,00 |
| 24.02.2026 | 23,27 | 24,04 | 22,45 | 23,64 | -1,46% | 18.221.893,00 |
| 23.02.2026 | 24,45 | 25,21 | 23,64 | 23,99 | -0,12% | 25.106.793,00 |
| 20.02.2026 | 23,33 | 24,06 | 22,08 | 24,02 | 5,40% | 33.408.620,00 |
| 19.02.2026 | 22,09 | 22,85 | 21,50 | 22,79 | 3,50% | 22.689.494,00 |
| 18.02.2026 | 23,12 | 23,53 | 21,90 | 22,02 | 3,67% | 27.865.282,00 |
| 17.02.2026 | 22,05 | 22,05 | 20,47 | 21,24 | -6,02% | 24.173.516,00 |
| 13.02.2026 | 21,36 | 22,87 | 21,28 | 22,60 | 8,19% | 17.168.197,00 |
| 12.02.2026 | 23,42 | 23,57 | 20,77 | 20,89 | -11,82% | 33.572.329,00 |
| 11.02.2026 | 24,06 | 24,26 | 22,51 | 23,69 | 3,09% | 18.293.449,00 |
| 10.02.2026 | 23,51 | 23,86 | 22,94 | 22,98 | -4,01% | 14.170.566,00 |
| 09.02.2026 | 23,36 | 24,12 | 23,13 | 23,94 | 5,14% | 18.278.365,00 |
| 06.02.2026 | 22,18 | 23,21 | 22,15 | 22,77 | 6,85% | 19.052.796,00 |
| 05.02.2026 | 21,75 | 22,88 | 20,90 | 21,31 | -7,79% | 24.612.562,00 |
| 04.02.2026 | 24,21 | 24,40 | 21,77 | 23,11 | -1,41% | 25.815.760,00 |
| 03.02.2026 | 23,55 | 23,68 | 22,13 | 23,44 | 8,77% | 31.299.278,00 |
| 02.02.2026 | 22,32 | 22,97 | 20,95 | 21,55 | -4,31% | 29.625.493,00 |
| 30.01.2026 | 23,59 | 25,00 | 22,13 | 22,52 | -14,44% | 49.275.762,00 |
| 29.01.2026 | 27,55 | 28,00 | 25,31 | 26,32 | -3,20% | 37.025.880,00 |
| 28.01.2026 | 28,94 | 28,99 | 26,73 | 27,19 | -3,96% | 37.652.368,00 |
| 27.01.2026 | 29,85 | 29,99 | 27,08 | 28,31 | -5,54% | 43.162.139,00 |
| 26.01.2026 | 33,60 | 34,17 | 29,81 | 29,97 | -5,78% | 53.775.676,00 |
| 23.01.2026 | 31,87 | 32,16 | 30,65 | 31,81 | 1,66% | 31.827.552,00 |
| 22.01.2026 | 29,19 | 31,73 | 29,07 | 31,29 | 8,34% | 32.391.657,00 |
| 21.01.2026 | 29,20 | 29,33 | 27,82 | 28,88 | 2,27% | 37.765.475,00 |
| 20.01.2026 | 28,05 | 28,35 | 26,64 | 28,24 | 1,66% | 35.003.730,00 |
| 19.01.2026 | 27,77 | 28,34 | 27,66 | 27,78 | 4,67% | - |
| 16.01.2026 | 24,60 | 26,58 | 24,04 | 26,54 | 5,23% | 28.348.405,00 |
| 15.01.2026 | 23,54 | 25,39 | 23,23 | 25,22 | 5,97% | 22.547.281,00 |
| 14.01.2026 | 25,25 | 25,35 | 23,52 | 23,80 | -2,10% | 24.194.156,00 |
| 13.01.2026 | 25,14 | 25,48 | 24,05 | 24,31 | -0,61% | 22.621.756,00 |
| 12.01.2026 | 23,93 | 24,89 | 23,26 | 24,46 | 8,95% | 25.656.757,00 |
| 09.01.2026 | 21,49 | 22,62 | 21,18 | 22,45 | 6,85% | 20.405.702,00 |
| 08.01.2026 | 20,47 | 21,12 | 20,21 | 21,01 | -1,68% | 16.883.819,00 |
| 07.01.2026 | 21,09 | 21,41 | 19,31 | 21,37 | -4,04% | 27.037.015,00 |
| 06.01.2026 | 20,03 | 22,28 | 19,90 | 22,27 | 12,87% | 29.408.725,00 |
| 05.01.2026 | 19,40 | 20,46 | 19,11 | 19,73 | 4,56% | 22.053.109,00 |
| 02.01.2026 | 19,65 | 19,68 | 18,04 | 18,87 | -1,67% | 17.776.568,00 |
| 31.12.2025 | 18,99 | 19,66 | 18,93 | 19,19 | -1,54% | 14.486.938,00 |
| 30.12.2025 | 19,67 | 19,94 | 19,20 | 19,49 | 1,51% | 17.505.932,00 |