5,796$
1,86%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 5,66 | 5,74 | 5,59 | 5,69 | 1,07% | 9.866.811,00 |
| 20.11.2024 | 5,65 | 5,67 | 5,54 | 5,63 | -1,23% | 8.790.571,00 |
| 19.11.2024 | 5,70 | 5,76 | 5,57 | 5,70 | 0,88% | 9.822.283,00 |
| 18.11.2024 | 5,74 | 5,80 | 5,61 | 5,65 | 2,73% | 13.977.141,00 |
| 15.11.2024 | 5,68 | 5,72 | 5,38 | 5,50 | -1,79% | 31.110.353,00 |
| 14.11.2024 | 5,46 | 5,66 | 5,38 | 5,60 | 3,32% | 19.142.124,00 |
| 13.11.2024 | 5,53 | 5,61 | 5,39 | 5,42 | -0,73% | 10.974.904,00 |
| 12.11.2024 | 5,58 | 5,63 | 5,35 | 5,46 | -2,15% | 12.026.359,00 |
| 11.11.2024 | 5,44 | 5,63 | 5,38 | 5,58 | -2,62% | 18.081.288,00 |
| 08.11.2024 | 5,92 | 5,97 | 5,59 | 5,73 | -4,82% | 17.704.760,00 |
| 07.11.2024 | 6,10 | 6,14 | 5,86 | 6,02 | -2,90% | 21.359.570,00 |
| 06.11.2024 | 5,89 | 6,27 | 5,82 | 6,20 | -1,59% | 14.909.110,00 |
| 05.11.2024 | 6,39 | 6,45 | 6,27 | 6,30 | -0,32% | 7.687.229,00 |
| 04.11.2024 | 6,45 | 6,49 | 6,27 | 6,32 | -1,25% | 9.118.552,00 |
| 01.11.2024 | 6,57 | 6,64 | 6,40 | 6,40 | -1,39% | 12.275.030,00 |
| 31.10.2024 | 6,59 | 6,60 | 6,33 | 6,49 | -4,14% | 13.192.536,00 |
| 30.10.2024 | 6,98 | 7,00 | 6,71 | 6,77 | -4,11% | 10.674.354,00 |
| 29.10.2024 | 6,94 | 7,09 | 6,86 | 7,06 | 3,37% | 11.088.491,00 |
| 28.10.2024 | 6,80 | 6,94 | 6,75 | 6,83 | 0,44% | 7.815.240,00 |
| 25.10.2024 | 6,92 | 7,07 | 6,78 | 6,80 | -2,58% | 11.506.737,00 |
| 24.10.2024 | 7,23 | 7,25 | 6,80 | 6,98 | -2,51% | 17.896.367,00 |
| 23.10.2024 | 7,33 | 7,37 | 7,03 | 7,16 | -4,91% | 12.397.998,00 |
| 22.10.2024 | 7,53 | 7,68 | 7,48 | 7,53 | 2,03% | 11.010.460,00 |
| 21.10.2024 | 7,51 | 7,56 | 7,23 | 7,38 | 0,96% | 15.650.496,00 |
| 18.10.2024 | 6,87 | 7,35 | 6,85 | 7,31 | 9,27% | 12.761.128,00 |
| 17.10.2024 | 6,79 | 6,88 | 6,68 | 6,69 | -1,33% | 9.331.717,00 |
| 16.10.2024 | 6,84 | 6,99 | 6,78 | 6,78 | 1,19% | 9.653.346,00 |
| 15.10.2024 | 6,48 | 6,71 | 6,48 | 6,70 | 2,29% | 8.132.385,00 |
| 14.10.2024 | 6,59 | 6,61 | 6,42 | 6,55 | -1,21% | 7.157.414,00 |
| 11.10.2024 | 6,64 | 6,80 | 6,62 | 6,63 | 0,15% | 9.816.706,00 |
| 10.10.2024 | 6,36 | 6,65 | 6,35 | 6,62 | 4,09% | 10.086.301,00 |
| 09.10.2024 | 6,31 | 6,40 | 6,26 | 6,36 | -1,09% | 7.556.522,00 |
| 08.10.2024 | 6,34 | 6,45 | 6,25 | 6,43 | -0,31% | 8.530.403,00 |
| 07.10.2024 | 6,55 | 6,55 | 6,40 | 6,45 | -2,27% | 7.053.718,00 |
| 04.10.2024 | 6,63 | 6,88 | 6,58 | 6,60 | -0,45% | 10.671.426,00 |
| 03.10.2024 | 6,47 | 6,65 | 6,46 | 6,63 | 0,00% | 8.259.534,00 |
| 02.10.2024 | 6,55 | 6,77 | 6,53 | 6,63 | 1,22% | 9.406.540,00 |
| 01.10.2024 | 6,77 | 6,79 | 6,45 | 6,55 | -1,80% | 14.869.761,00 |
| 30.09.2024 | 6,68 | 6,77 | 6,61 | 6,67 | -1,91% | 12.795.247,00 |
| 27.09.2024 | 7,16 | 7,21 | 6,74 | 6,80 | -5,29% | 13.993.777,00 |
| 26.09.2024 | 7,17 | 7,40 | 7,17 | 7,18 | 1,56% | 17.286.365,00 |
| 25.09.2024 | 7,00 | 7,20 | 6,99 | 7,07 | 0,00% | 13.816.063,00 |
| 24.09.2024 | 6,76 | 7,14 | 6,70 | 7,07 | 7,28% | 15.838.239,00 |
| 23.09.2024 | 6,82 | 6,86 | 6,59 | 6,59 | -2,66% | 11.907.329,00 |
| 20.09.2024 | 6,78 | 6,86 | 6,67 | 6,77 | 1,35% | 20.359.655,00 |
| 19.09.2024 | 6,84 | 6,88 | 6,57 | 6,68 | 2,30% | 9.955.193,00 |
| 18.09.2024 | 6,77 | 6,99 | 6,50 | 6,53 | -3,40% | 14.666.472,00 |
| 17.09.2024 | 6,79 | 6,85 | 6,66 | 6,76 | -0,73% | 10.615.273,00 |
| 16.09.2024 | 6,84 | 6,96 | 6,74 | 6,81 | -0,15% | 16.809.628,00 |
| 13.09.2024 | 6,63 | 6,86 | 6,56 | 6,82 | 5,90% | 16.866.150,00 |
| 12.09.2024 | 6,10 | 6,50 | 6,03 | 6,44 | 8,78% | 14.501.532,00 |
| 11.09.2024 | 5,67 | 5,94 | 5,64 | 5,92 | 4,04% | 7.429.799,00 |
| 10.09.2024 | 5,57 | 5,71 | 5,48 | 5,69 | 2,34% | 6.303.788,00 |
| 09.09.2024 | 5,50 | 5,65 | 5,50 | 5,56 | 2,02% | 6.929.719,00 |
| 06.09.2024 | 5,67 | 5,68 | 5,40 | 5,45 | -4,05% | 7.868.650,00 |
| 05.09.2024 | 5,67 | 5,78 | 5,61 | 5,68 | 3,84% | 7.634.690,00 |
| 04.09.2024 | 5,37 | 5,58 | 5,29 | 5,47 | 1,48% | 7.871.517,00 |
| 03.09.2024 | 5,78 | 5,79 | 5,32 | 5,39 | -9,11% | 11.899.278,00 |
| 30.08.2024 | 6,00 | 6,04 | 5,84 | 5,93 | -0,67% | 7.614.959,00 |
| 29.08.2024 | 6,03 | 6,09 | 5,97 | 5,97 | 0,00% | 6.573.924,00 |
| 28.08.2024 | 6,09 | 6,15 | 5,94 | 5,97 | -4,33% | 9.383.499,00 |
| 27.08.2024 | 6,16 | 6,27 | 6,09 | 6,24 | 0,16% | 7.748.664,00 |
| 26.08.2024 | 6,26 | 6,30 | 6,16 | 6,23 | 0,65% | 8.252.145,00 |
| 23.08.2024 | 6,15 | 6,26 | 6,02 | 6,19 | 3,00% | 9.695.319,00 |
| 22.08.2024 | 6,04 | 6,06 | 5,88 | 6,01 | -2,59% | 9.396.831,00 |
| 21.08.2024 | 6,01 | 6,21 | 5,92 | 6,17 | 2,66% | 8.974.799,00 |
| 20.08.2024 | 6,16 | 6,20 | 5,99 | 6,01 | 0,00% | 11.747.729,00 |
| 19.08.2024 | 5,65 | 6,02 | 5,65 | 6,01 | 6,75% | 9.997.090,00 |
| 16.08.2024 | 5,61 | 5,74 | 5,52 | 5,63 | 1,44% | 12.572.135,00 |
| 15.08.2024 | 5,38 | 5,58 | 5,26 | 5,55 | 6,12% | 9.323.455,00 |
| 14.08.2024 | 5,23 | 5,30 | 5,11 | 5,23 | -0,95% | 6.292.673,00 |
| 13.08.2024 | 5,16 | 5,32 | 5,14 | 5,28 | 1,93% | 4.634.074,00 |
| 12.08.2024 | 5,04 | 5,23 | 4,98 | 5,18 | 2,78% | 7.060.948,00 |
| 09.08.2024 | 5,08 | 5,10 | 4,96 | 5,04 | 0,60% | 5.642.378,00 |
| 08.08.2024 | 4,89 | 5,11 | 4,83 | 5,01 | 4,16% | 7.035.885,00 |
| 07.08.2024 | 5,00 | 5,24 | 4,80 | 4,81 | -0,82% | 12.706.621,00 |
| 06.08.2024 | 4,75 | 4,91 | 4,64 | 4,85 | 2,32% | 8.061.805,00 |
| 05.08.2024 | 4,49 | 4,78 | 4,41 | 4,74 | -4,05% | 10.772.844,00 |
| 02.08.2024 | 5,35 | 5,40 | 4,89 | 4,94 | -7,32% | 16.099.859,00 |
| 01.08.2024 | 5,80 | 5,82 | 5,28 | 5,33 | -7,79% | 11.827.269,00 |
| 31.07.2024 | 5,75 | 5,87 | 5,66 | 5,78 | 2,66% | 10.508.342,00 |
| 30.07.2024 | 5,63 | 5,72 | 5,53 | 5,63 | 0,54% | 6.232.223,00 |
| 29.07.2024 | 5,66 | 5,70 | 5,46 | 5,60 | -0,88% | 6.771.011,00 |
| 26.07.2024 | 5,83 | 5,90 | 5,63 | 5,65 | -1,40% | 8.140.862,00 |
| 25.07.2024 | 5,63 | 5,81 | 5,58 | 5,73 | -2,55% | 6.912.928,00 |
| 24.07.2024 | 6,01 | 6,18 | 5,86 | 5,88 | -1,01% | 7.479.057,00 |
| 23.07.2024 | 5,89 | 5,96 | 5,83 | 5,94 | 0,51% | 6.310.929,00 |
| 22.07.2024 | 5,84 | 5,95 | 5,74 | 5,91 | 0,17% | 5.989.592,00 |
| 19.07.2024 | 5,75 | 6,02 | 5,71 | 5,90 | -1,83% | 6.888.271,00 |
| 18.07.2024 | 6,17 | 6,25 | 5,93 | 6,01 | -2,28% | 8.980.865,00 |
| 17.07.2024 | 6,30 | 6,35 | 6,10 | 6,15 | -2,38% | 9.376.852,00 |
| 16.07.2024 | 6,06 | 6,30 | 5,99 | 6,30 | 4,65% | 12.934.109,00 |
| 15.07.2024 | 6,06 | 6,13 | 5,92 | 6,02 | 0,00% | 9.366.164,00 |
| 12.07.2024 | 5,79 | 6,06 | 5,77 | 6,02 | 1,52% | 8.525.329,00 |
| 11.07.2024 | 5,86 | 5,96 | 5,65 | 5,93 | 7,43% | 12.529.567,00 |
| 10.07.2024 | 5,36 | 5,52 | 5,34 | 5,52 | 4,74% | 9.051.170,00 |
| 09.07.2024 | 5,23 | 5,34 | 5,20 | 5,27 | 0,96% | 7.243.877,00 |
| 08.07.2024 | 5,14 | 5,25 | 5,06 | 5,22 | 0,00% | 7.254.607,00 |
| 05.07.2024 | 5,23 | 5,32 | 5,18 | 5,22 | 0,77% | 7.428.656,00 |
| 03.07.2024 | 5,05 | 5,23 | 5,01 | 5,18 | 5,71% | 6.230.316,00 |