17,878$
-7,18%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,09 | 20,32 | 19,16 | 19,26 | -8,46% | 23.289.411,00 |
| 17.03.2026 | 21,14 | 21,34 | 20,49 | 21,04 | 0,43% | 15.208.203,00 |
| 16.03.2026 | 20,69 | 20,97 | 19,97 | 20,95 | 3,76% | 20.052.377,00 |
| 13.03.2026 | 21,50 | 21,56 | 20,07 | 20,19 | -6,92% | 20.848.231,00 |
| 12.03.2026 | 22,20 | 22,20 | 21,32 | 21,69 | -3,04% | 15.579.508,00 |
| 11.03.2026 | 22,72 | 22,72 | 21,58 | 22,37 | -4,20% | 16.784.172,00 |
| 10.03.2026 | 23,19 | 24,04 | 23,10 | 23,35 | 2,86% | 17.320.126,00 |
| 09.03.2026 | 21,70 | 22,82 | 20,59 | 22,70 | 0,27% | 20.741.598,00 |
| 06.03.2026 | 21,82 | 23,00 | 21,67 | 22,64 | 0,04% | 17.277.819,00 |
| 05.03.2026 | 23,05 | 23,37 | 21,85 | 22,63 | -4,76% | 27.055.448,00 |
| 04.03.2026 | 24,75 | 24,75 | 23,39 | 23,76 | -1,49% | 15.393.306,00 |
| 03.03.2026 | 24,88 | 24,89 | 23,08 | 24,12 | -10,47% | 20.604.980,00 |
| 02.03.2026 | 26,76 | 27,20 | 25,86 | 26,94 | -0,77% | 21.191.142,00 |
| 27.02.2026 | 26,75 | 27,38 | 26,14 | 27,15 | 2,22% | 20.874.225,00 |
| 26.02.2026 | 24,28 | 26,61 | 24,20 | 26,56 | 8,01% | 22.114.645,00 |
| 25.02.2026 | 25,00 | 25,36 | 24,58 | 24,59 | -0,77% | 14.303.112,00 |
| 24.02.2026 | 23,63 | 25,06 | 23,54 | 24,78 | 1,43% | 15.510.076,00 |
| 23.02.2026 | 24,90 | 25,15 | 24,37 | 24,43 | -0,81% | 23.011.505,00 |
| 20.02.2026 | 23,96 | 24,81 | 22,97 | 24,63 | 2,37% | 32.068.652,00 |
| 19.02.2026 | 22,65 | 24,73 | 22,49 | 24,06 | 6,51% | 29.642.817,00 |
| 18.02.2026 | 22,58 | 23,21 | 22,22 | 22,59 | 3,58% | 21.771.056,00 |
| 17.02.2026 | 21,44 | 22,07 | 20,58 | 21,81 | -2,72% | 23.776.816,00 |
| 13.02.2026 | 21,17 | 22,55 | 21,09 | 22,42 | 7,07% | 20.426.681,00 |
| 12.02.2026 | 22,95 | 23,08 | 20,91 | 20,94 | -9,27% | 23.377.561,00 |
| 11.02.2026 | 23,66 | 23,71 | 22,05 | 23,08 | 1,05% | 16.614.815,00 |
| 10.02.2026 | 22,70 | 23,46 | 22,63 | 22,84 | -0,83% | 15.208.753,00 |
| 09.02.2026 | 21,86 | 23,09 | 21,63 | 23,03 | 7,42% | 25.237.028,00 |
| 06.02.2026 | 20,31 | 21,47 | 20,27 | 21,44 | 12,19% | 24.466.440,00 |
| 05.02.2026 | 19,87 | 20,52 | 19,08 | 19,11 | -7,90% | 31.881.001,00 |
| 04.02.2026 | 22,03 | 22,13 | 19,70 | 20,75 | -2,40% | 31.854.077,00 |
| 03.02.2026 | 21,99 | 22,00 | 20,44 | 21,26 | 4,63% | 34.208.953,00 |
| 02.02.2026 | 20,22 | 20,95 | 19,66 | 20,32 | -0,59% | 26.154.551,00 |
| 30.01.2026 | 21,54 | 22,97 | 20,02 | 20,44 | -16,81% | 46.971.899,00 |
| 29.01.2026 | 26,30 | 26,50 | 23,50 | 24,57 | -4,10% | 44.654.235,00 |
| 28.01.2026 | 26,08 | 26,57 | 24,48 | 25,62 | -0,35% | 33.172.086,00 |
| 27.01.2026 | 25,70 | 25,81 | 24,05 | 25,71 | 1,02% | 32.077.383,00 |
| 26.01.2026 | 27,67 | 27,77 | 25,27 | 25,45 | -2,53% | 39.445.476,00 |
| 23.01.2026 | 25,85 | 26,50 | 25,24 | 26,11 | 1,32% | 26.473.855,00 |
| 22.01.2026 | 23,16 | 25,84 | 23,16 | 25,77 | 12,48% | 37.147.856,00 |
| 21.01.2026 | 23,28 | 23,63 | 22,47 | 22,91 | 0,17% | 31.864.709,00 |
| 20.01.2026 | 23,25 | 23,55 | 22,43 | 22,87 | -1,42% | 32.932.823,00 |
| 19.01.2026 | 23,05 | 23,23 | 23,05 | 23,20 | 2,75% | - |
| 16.01.2026 | 21,15 | 22,60 | 20,56 | 22,58 | 6,41% | 29.394.973,00 |
| 15.01.2026 | 20,54 | 21,35 | 20,17 | 21,22 | 2,22% | 18.629.215,00 |
| 14.01.2026 | 21,57 | 21,73 | 20,33 | 20,76 | -0,95% | 22.209.585,00 |
| 13.01.2026 | 21,97 | 22,20 | 20,92 | 20,96 | -3,01% | 26.367.780,00 |
| 12.01.2026 | 21,51 | 22,07 | 21,16 | 21,61 | 5,93% | 26.542.041,00 |
| 09.01.2026 | 19,95 | 20,53 | 19,68 | 20,40 | 3,98% | 25.590.091,00 |
| 08.01.2026 | 18,56 | 19,65 | 18,52 | 19,62 | 1,82% | 16.277.170,00 |
| 07.01.2026 | 18,68 | 19,28 | 17,99 | 19,27 | -1,83% | 18.737.193,00 |
| 06.01.2026 | 18,79 | 19,65 | 18,62 | 19,63 | 5,54% | 25.223.578,00 |
| 05.01.2026 | 18,01 | 19,35 | 17,80 | 18,60 | 5,98% | 22.375.786,00 |
| 02.01.2026 | 18,50 | 18,58 | 16,94 | 17,55 | -1,57% | 20.160.053,00 |
| 31.12.2025 | 17,93 | 18,36 | 17,75 | 17,83 | -1,44% | 14.321.683,00 |
| 30.12.2025 | 18,79 | 18,88 | 18,04 | 18,09 | -1,20% | 16.681.437,00 |
| 29.12.2025 | 18,21 | 18,68 | 17,75 | 18,31 | -4,59% | 20.074.076,00 |
| 26.12.2025 | 19,38 | 19,58 | 18,77 | 19,19 | 2,51% | 16.533.543,00 |
| 24.12.2025 | 18,80 | 18,87 | 18,08 | 18,72 | -1,94% | 12.136.698,00 |
| 23.12.2025 | 19,42 | 19,42 | 18,26 | 19,09 | 1,06% | 21.033.677,00 |
| 22.12.2025 | 19,28 | 19,73 | 18,55 | 18,89 | 3,51% | 24.133.669,00 |
| 19.12.2025 | 17,19 | 18,54 | 17,18 | 18,25 | 6,60% | 34.061.862,00 |
| 18.12.2025 | 17,18 | 17,71 | 16,91 | 17,12 | -0,47% | 16.492.082,00 |
| 17.12.2025 | 17,41 | 17,53 | 16,79 | 17,20 | 1,84% | 21.077.968,00 |
| 16.12.2025 | 16,90 | 17,18 | 16,30 | 16,89 | -0,12% | 14.853.580,00 |
| 15.12.2025 | 17,85 | 17,94 | 16,57 | 16,91 | -1,97% | 16.980.146,00 |
| 12.12.2025 | 18,10 | 18,18 | 16,62 | 17,25 | -1,32% | 23.640.193,00 |
| 11.12.2025 | 16,19 | 18,04 | 16,02 | 17,48 | 9,46% | 27.792.931,00 |
| 10.12.2025 | 15,90 | 16,21 | 15,38 | 15,97 | -0,62% | 14.736.369,00 |
| 09.12.2025 | 15,45 | 16,26 | 15,35 | 16,07 | 4,96% | 14.280.976,00 |
| 08.12.2025 | 15,93 | 15,95 | 15,24 | 15,31 | -3,47% | 11.818.084,00 |
| 05.12.2025 | 16,43 | 16,81 | 15,73 | 15,86 | -1,49% | 13.624.052,00 |
| 04.12.2025 | 16,04 | 16,12 | 15,65 | 16,10 | -0,31% | 11.149.397,00 |
| 03.12.2025 | 16,70 | 16,76 | 16,14 | 16,15 | -2,42% | 12.088.418,00 |
| 02.12.2025 | 16,90 | 17,12 | 15,98 | 16,55 | -2,42% | 13.883.158,00 |
| 01.12.2025 | 17,64 | 17,88 | 16,94 | 16,96 | -1,80% | 19.884.479,00 |
| 28.11.2025 | 16,70 | 17,29 | 16,36 | 17,27 | 6,67% | 17.161.410,00 |
| 26.11.2025 | 15,26 | 16,20 | 15,18 | 16,19 | 7,43% | 17.274.735,00 |
| 25.11.2025 | 14,85 | 15,32 | 14,72 | 15,07 | 1,28% | 16.395.318,00 |
| 24.11.2025 | 14,11 | 14,91 | 14,00 | 14,88 | 6,36% | 11.513.652,00 |
| 21.11.2025 | 13,86 | 14,11 | 13,55 | 13,99 | 0,94% | 19.415.490,00 |
| 20.11.2025 | 14,81 | 15,08 | 13,79 | 13,86 | -5,71% | 16.524.820,00 |
| 19.11.2025 | 14,85 | 15,17 | 14,21 | 14,70 | 2,23% | 16.879.897,00 |
| 18.11.2025 | 14,51 | 14,73 | 14,05 | 14,38 | -0,55% | 15.537.241,00 |
| 17.11.2025 | 14,65 | 15,07 | 14,29 | 14,46 | -2,36% | 14.670.758,00 |
| 14.11.2025 | 14,31 | 15,04 | 14,04 | 14,81 | -1,99% | 14.125.280,00 |
| 13.11.2025 | 15,93 | 15,95 | 14,82 | 15,11 | -3,33% | 22.510.545,00 |
| 12.11.2025 | 15,35 | 16,03 | 15,03 | 15,63 | 2,76% | 22.963.927,00 |
| 11.11.2025 | 15,10 | 15,40 | 14,68 | 15,21 | 2,29% | 16.210.291,00 |
| 10.11.2025 | 15,27 | 15,57 | 14,81 | 14,87 | 1,23% | 24.053.993,00 |
| 07.11.2025 | 14,32 | 14,78 | 14,25 | 14,69 | 1,73% | 15.963.564,00 |
| 06.11.2025 | 14,45 | 14,99 | 14,40 | 14,44 | 1,76% | 21.759.794,00 |
| 05.11.2025 | 14,20 | 14,39 | 13,86 | 14,19 | 2,68% | 20.371.981,00 |
| 04.11.2025 | 14,49 | 14,66 | 13,78 | 13,82 | -8,72% | 30.225.182,00 |
| 03.11.2025 | 15,94 | 16,07 | 14,87 | 15,14 | -11,82% | 34.911.204,00 |
| 31.10.2025 | 17,63 | 17,66 | 17,03 | 17,17 | -2,99% | 14.422.020,00 |
| 30.10.2025 | 16,62 | 18,13 | 16,33 | 17,70 | -3,01% | 15.840.338,00 |
| 29.10.2025 | 19,00 | 19,00 | 17,75 | 18,25 | -0,16% | 14.498.472,00 |
| 28.10.2025 | 17,34 | 18,43 | 17,20 | 18,28 | 3,39% | 13.754.956,00 |
| 27.10.2025 | 17,85 | 18,41 | 16,82 | 17,68 | -5,20% | 16.392.428,00 |
| 24.10.2025 | 18,39 | 19,25 | 18,30 | 18,65 | -1,67% | 11.117.574,00 |