5,952$
1,05%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 6,26 | 6,32 | 5,78 | 5,89 | -6,80% | 9.593.152,00 |
| 17.12.2024 | 6,16 | 6,37 | 6,14 | 6,32 | 0,16% | 6.547.583,00 |
| 16.12.2024 | 6,51 | 6,55 | 6,29 | 6,31 | -3,81% | 6.556.689,00 |
| 13.12.2024 | 6,77 | 6,80 | 6,51 | 6,56 | -4,79% | 9.462.010,00 |
| 12.12.2024 | 7,05 | 7,13 | 6,86 | 6,89 | -6,64% | 9.651.508,00 |
| 11.12.2024 | 7,12 | 7,38 | 7,06 | 7,38 | 5,58% | 12.537.592,00 |
| 10.12.2024 | 7,21 | 7,30 | 6,95 | 6,99 | -1,69% | 10.489.678,00 |
| 09.12.2024 | 6,96 | 7,44 | 6,96 | 7,11 | 6,92% | 15.618.513,00 |
| 06.12.2024 | 6,80 | 6,83 | 6,48 | 6,65 | -2,21% | 8.904.028,00 |
| 05.12.2024 | 6,65 | 6,80 | 6,54 | 6,80 | 1,80% | 8.956.477,00 |
| 04.12.2024 | 6,71 | 6,92 | 6,65 | 6,68 | -0,60% | 8.996.809,00 |
| 03.12.2024 | 6,32 | 6,74 | 6,30 | 6,72 | 8,56% | 13.432.556,00 |
| 02.12.2024 | 6,34 | 6,37 | 6,15 | 6,19 | -4,18% | 7.445.814,00 |
| 29.11.2024 | 6,58 | 6,66 | 6,46 | 6,46 | -0,46% | 4.843.657,00 |
| 27.11.2024 | 6,47 | 6,62 | 6,43 | 6,49 | 1,72% | 7.440.626,00 |
| 26.11.2024 | 6,27 | 6,41 | 6,17 | 6,38 | 1,27% | 6.053.351,00 |
| 25.11.2024 | 6,22 | 6,35 | 6,20 | 6,30 | -4,11% | 7.852.050,00 |
| 22.11.2024 | 6,70 | 6,78 | 6,55 | 6,57 | -0,90% | 7.782.102,00 |
| 21.11.2024 | 6,60 | 6,64 | 6,42 | 6,63 | 1,53% | 8.860.600,00 |
| 20.11.2024 | 6,62 | 6,63 | 6,38 | 6,53 | -1,95% | 7.589.976,00 |
| 19.11.2024 | 6,68 | 6,68 | 6,43 | 6,66 | 1,83% | 7.959.159,00 |
| 18.11.2024 | 6,30 | 6,65 | 6,30 | 6,54 | 6,51% | 11.444.700,00 |
| 15.11.2024 | 6,32 | 6,41 | 6,04 | 6,14 | -1,44% | 12.511.997,00 |
| 14.11.2024 | 6,02 | 6,28 | 5,99 | 6,23 | 2,47% | 13.805.194,00 |
| 13.11.2024 | 6,47 | 6,52 | 6,05 | 6,08 | -4,40% | 9.910.122,00 |
| 12.11.2024 | 6,27 | 6,39 | 6,12 | 6,36 | -0,62% | 12.751.111,00 |
| 11.11.2024 | 6,20 | 6,44 | 6,09 | 6,40 | -2,88% | 13.755.543,00 |
| 08.11.2024 | 6,55 | 6,62 | 6,36 | 6,59 | 0,00% | 11.276.482,00 |
| 07.11.2024 | 6,38 | 6,64 | 6,12 | 6,59 | 11,51% | 20.492.998,00 |
| 06.11.2024 | 5,64 | 5,97 | 5,49 | 5,91 | -2,64% | 15.613.739,00 |
| 05.11.2024 | 6,10 | 6,19 | 6,04 | 6,07 | 0,83% | 7.921.130,00 |
| 04.11.2024 | 6,16 | 6,24 | 5,97 | 6,02 | -2,11% | 8.096.235,00 |
| 01.11.2024 | 6,57 | 6,57 | 6,12 | 6,15 | -4,50% | 9.630.120,00 |
| 31.10.2024 | 6,65 | 6,67 | 6,30 | 6,44 | -5,57% | 11.461.633,00 |
| 30.10.2024 | 6,86 | 6,88 | 6,66 | 6,82 | -2,29% | 8.950.861,00 |
| 29.10.2024 | 6,87 | 6,98 | 6,78 | 6,98 | 3,56% | 7.089.061,00 |
| 28.10.2024 | 6,73 | 6,90 | 6,72 | 6,74 | -0,88% | 6.691.635,00 |
| 25.10.2024 | 7,11 | 7,11 | 6,74 | 6,80 | -4,36% | 9.744.725,00 |
| 24.10.2024 | 7,43 | 7,43 | 6,91 | 7,11 | -2,60% | 9.734.121,00 |
| 23.10.2024 | 7,18 | 7,32 | 7,07 | 7,30 | -1,35% | 9.955.271,00 |
| 22.10.2024 | 7,35 | 7,46 | 7,25 | 7,40 | 2,64% | 10.365.246,00 |
| 21.10.2024 | 7,42 | 7,52 | 7,13 | 7,21 | 1,55% | 14.124.729,00 |
| 18.10.2024 | 6,67 | 7,14 | 6,61 | 7,10 | 9,57% | 15.156.444,00 |
| 17.10.2024 | 6,61 | 6,72 | 6,46 | 6,48 | -0,77% | 10.362.744,00 |
| 16.10.2024 | 6,67 | 6,79 | 6,53 | 6,53 | 0,31% | 11.043.233,00 |
| 15.10.2024 | 6,41 | 6,52 | 6,29 | 6,51 | 1,24% | 7.805.245,00 |
| 14.10.2024 | 6,32 | 6,46 | 6,28 | 6,43 | 0,63% | 8.106.321,00 |
| 11.10.2024 | 6,46 | 6,58 | 6,35 | 6,39 | -0,16% | 8.681.342,00 |
| 10.10.2024 | 6,25 | 6,45 | 6,18 | 6,40 | 3,06% | 11.234.698,00 |
| 09.10.2024 | 6,11 | 6,21 | 6,03 | 6,21 | 0,16% | 7.228.039,00 |
| 08.10.2024 | 6,15 | 6,25 | 6,11 | 6,20 | 0,16% | 11.231.876,00 |
| 07.10.2024 | 6,33 | 6,34 | 6,06 | 6,19 | -3,43% | 10.403.177,00 |
| 04.10.2024 | 6,56 | 6,66 | 6,23 | 6,41 | -9,46% | 27.042.249,00 |
| 03.10.2024 | 6,88 | 7,09 | 6,88 | 7,08 | 0,71% | 3.707.553,00 |
| 02.10.2024 | 6,88 | 7,11 | 6,81 | 7,03 | 1,88% | 4.429.654,00 |
| 01.10.2024 | 7,07 | 7,18 | 6,84 | 6,90 | 0,29% | 5.918.679,00 |
| 30.09.2024 | 7,01 | 7,07 | 6,80 | 6,88 | -3,51% | 6.257.211,00 |
| 27.09.2024 | 7,43 | 7,54 | 7,11 | 7,13 | -5,06% | 6.559.852,00 |
| 26.09.2024 | 7,56 | 7,72 | 7,47 | 7,51 | 1,08% | 7.040.383,00 |
| 25.09.2024 | 7,48 | 7,72 | 7,33 | 7,43 | -0,54% | 9.012.039,00 |
| 24.09.2024 | 7,02 | 7,63 | 6,90 | 7,47 | 9,37% | 9.870.737,00 |
| 23.09.2024 | 7,01 | 7,14 | 6,81 | 6,83 | -2,01% | 6.076.729,00 |
| 20.09.2024 | 7,11 | 7,13 | 6,86 | 6,97 | 0,87% | 11.274.845,00 |
| 19.09.2024 | 7,18 | 7,25 | 6,82 | 6,91 | 2,37% | 6.658.385,00 |
| 18.09.2024 | 7,00 | 7,39 | 6,74 | 6,75 | -3,16% | 10.212.457,00 |
| 17.09.2024 | 6,95 | 7,16 | 6,86 | 6,97 | -0,71% | 7.342.821,00 |
| 16.09.2024 | 7,27 | 7,28 | 6,92 | 7,02 | -3,57% | 17.680.940,00 |
| 13.09.2024 | 7,06 | 7,31 | 7,00 | 7,28 | 6,28% | 14.989.002,00 |
| 12.09.2024 | 6,00 | 6,99 | 5,94 | 6,85 | 19,13% | 16.532.619,00 |
| 11.09.2024 | 5,30 | 5,75 | 5,29 | 5,75 | 7,48% | 13.965.722,00 |
| 10.09.2024 | 5,31 | 5,36 | 5,21 | 5,35 | 1,13% | 3.072.643,00 |
| 09.09.2024 | 5,34 | 5,41 | 5,28 | 5,29 | 0,19% | 3.882.953,00 |
| 06.09.2024 | 5,47 | 5,50 | 5,20 | 5,28 | -3,83% | 14.051.085,00 |
| 05.09.2024 | 5,56 | 5,75 | 5,48 | 5,49 | 2,04% | 10.433.583,00 |
| 04.09.2024 | 5,40 | 5,51 | 5,30 | 5,38 | -1,47% | 5.203.614,00 |
| 03.09.2024 | 5,91 | 5,95 | 5,41 | 5,46 | -11,07% | 7.688.935,00 |
| 30.08.2024 | 6,19 | 6,25 | 6,05 | 6,14 | -0,65% | 3.919.327,00 |
| 29.08.2024 | 6,14 | 6,26 | 6,12 | 6,18 | 1,64% | 3.969.866,00 |
| 28.08.2024 | 6,17 | 6,24 | 5,99 | 6,08 | -4,70% | 8.606.305,00 |
| 27.08.2024 | 6,23 | 6,41 | 6,13 | 6,38 | 0,63% | 4.776.474,00 |
| 26.08.2024 | 6,42 | 6,48 | 6,26 | 6,34 | -0,31% | 7.487.398,00 |
| 23.08.2024 | 6,42 | 6,50 | 6,27 | 6,36 | 0,79% | 4.927.065,00 |
| 22.08.2024 | 6,46 | 6,50 | 6,25 | 6,31 | -4,10% | 4.889.810,00 |
| 21.08.2024 | 6,40 | 6,63 | 6,32 | 6,58 | 2,81% | 5.739.209,00 |
| 20.08.2024 | 6,47 | 6,54 | 6,27 | 6,40 | 1,59% | 5.652.209,00 |
| 19.08.2024 | 6,07 | 6,34 | 6,02 | 6,30 | 3,62% | 6.170.253,00 |
| 16.08.2024 | 6,00 | 6,13 | 5,92 | 6,08 | 3,05% | 7.761.758,00 |
| 15.08.2024 | 5,75 | 5,94 | 5,56 | 5,90 | 6,88% | 13.796.359,00 |
| 14.08.2024 | 5,72 | 5,76 | 5,46 | 5,52 | -4,50% | 16.923.481,00 |
| 13.08.2024 | 5,52 | 5,81 | 5,50 | 5,78 | 4,14% | 7.211.480,00 |
| 12.08.2024 | 5,53 | 5,60 | 5,30 | 5,55 | 2,02% | 5.044.605,00 |
| 09.08.2024 | 5,50 | 5,58 | 5,30 | 5,44 | 1,12% | 5.144.985,00 |
| 08.08.2024 | 5,30 | 5,53 | 5,22 | 5,38 | 5,08% | 7.793.196,00 |
| 07.08.2024 | 5,52 | 5,53 | 5,11 | 5,12 | -4,83% | 4.814.199,00 |
| 06.08.2024 | 5,21 | 5,51 | 5,11 | 5,38 | 3,07% | 6.424.693,00 |
| 05.08.2024 | 4,73 | 5,31 | 4,57 | 5,22 | -5,09% | 8.352.106,00 |
| 02.08.2024 | 6,02 | 6,06 | 5,45 | 5,50 | -8,33% | 10.380.518,00 |
| 01.08.2024 | 6,49 | 6,52 | 5,91 | 6,00 | -7,55% | 11.337.633,00 |
| 31.07.2024 | 6,54 | 6,64 | 6,34 | 6,49 | 3,51% | 6.116.618,00 |
| 30.07.2024 | 6,30 | 6,49 | 6,17 | 6,27 | 0,97% | 4.784.061,00 |