14,686$
4,15%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 14,31 | 14,75 | 14,27 | 14,67 | 4,04% | 17.728.674,00 |
| 04.09.2025 | 13,76 | 14,32 | 13,74 | 14,10 | 0,93% | 20.113.305,00 |
| 03.09.2025 | 13,80 | 14,13 | 13,63 | 13,97 | 2,27% | 19.051.359,00 |
| 02.09.2025 | 13,79 | 13,79 | 12,92 | 13,66 | 3,88% | 20.969.256,00 |
| 29.08.2025 | 12,61 | 13,18 | 12,54 | 13,15 | 4,70% | 14.138.067,00 |
| 28.08.2025 | 12,58 | 12,70 | 12,46 | 12,56 | 0,72% | 11.348.495,00 |
| 27.08.2025 | 12,14 | 12,56 | 12,05 | 12,47 | 1,38% | 10.839.652,00 |
| 26.08.2025 | 12,09 | 12,33 | 12,05 | 12,30 | 1,32% | 9.265.371,00 |
| 25.08.2025 | 12,12 | 12,31 | 12,06 | 12,14 | 0,58% | 7.915.260,00 |
| 22.08.2025 | 11,50 | 12,30 | 11,50 | 12,07 | 3,43% | 12.927.342,00 |
| 21.08.2025 | 11,46 | 11,75 | 11,41 | 11,67 | 1,92% | 6.797.931,00 |
| 20.08.2025 | 11,37 | 11,48 | 11,23 | 11,45 | 1,69% | 7.933.920,00 |
| 19.08.2025 | 11,84 | 11,87 | 11,23 | 11,26 | -4,58% | 9.778.531,00 |
| 18.08.2025 | 11,65 | 11,87 | 11,48 | 11,80 | 0,94% | 7.903.171,00 |
| 15.08.2025 | 11,66 | 11,73 | 11,52 | 11,69 | 0,86% | 35.661.369,00 |
| 14.08.2025 | 11,68 | 11,97 | 11,41 | 11,59 | -2,03% | 17.614.811,00 |
| 13.08.2025 | 11,85 | 11,92 | 11,58 | 11,83 | -0,25% | 13.133.661,00 |
| 12.08.2025 | 11,69 | 11,86 | 11,60 | 11,86 | 2,15% | 12.526.261,00 |
| 11.08.2025 | 11,02 | 11,76 | 10,92 | 11,61 | -0,34% | 15.474.740,00 |
| 08.08.2025 | 11,38 | 11,72 | 11,20 | 11,65 | 3,28% | 19.464.934,00 |
| 07.08.2025 | 10,05 | 11,31 | 9,89 | 11,28 | 14,05% | 28.771.539,00 |
| 06.08.2025 | 9,74 | 9,90 | 9,68 | 9,89 | 1,44% | 13.717.774,00 |
| 05.08.2025 | 9,18 | 9,79 | 9,11 | 9,75 | 5,86% | 15.811.230,00 |
| 04.08.2025 | 8,83 | 9,23 | 8,81 | 9,21 | 6,11% | 9.106.141,00 |
| 01.08.2025 | 8,76 | 8,93 | 8,57 | 8,68 | -0,12% | 11.435.109,00 |
| 31.07.2025 | 8,83 | 8,83 | 8,60 | 8,69 | -0,69% | 8.986.674,00 |
| 30.07.2025 | 9,08 | 9,16 | 8,66 | 8,75 | -4,89% | 11.969.658,00 |
| 29.07.2025 | 9,13 | 9,22 | 8,92 | 9,20 | 1,21% | 9.987.985,00 |
| 28.07.2025 | 9,19 | 9,20 | 8,88 | 9,09 | -2,05% | 8.229.769,00 |
| 25.07.2025 | 9,29 | 9,45 | 9,12 | 9,28 | -1,28% | 9.066.571,00 |
| 24.07.2025 | 9,34 | 9,49 | 9,23 | 9,40 | -1,16% | 6.150.899,00 |
| 23.07.2025 | 9,56 | 9,59 | 9,35 | 9,51 | -0,63% | 11.714.503,00 |
| 22.07.2025 | 9,60 | 9,64 | 9,35 | 9,57 | 1,16% | 8.634.046,00 |
| 21.07.2025 | 9,25 | 9,75 | 9,24 | 9,46 | 4,19% | 11.260.811,00 |
| 18.07.2025 | 9,23 | 9,26 | 9,05 | 9,08 | -1,09% | 8.395.534,00 |
| 17.07.2025 | 8,99 | 9,27 | 8,82 | 9,18 | 0,55% | 10.064.754,00 |
| 16.07.2025 | 9,20 | 9,30 | 8,91 | 9,13 | -0,22% | 8.980.286,00 |
| 15.07.2025 | 9,45 | 9,47 | 9,06 | 9,15 | -2,97% | 9.269.009,00 |
| 14.07.2025 | 9,65 | 9,97 | 9,41 | 9,43 | -1,67% | 13.640.507,00 |
| 11.07.2025 | 9,54 | 9,66 | 9,21 | 9,59 | 5,27% | 14.229.907,00 |
| 10.07.2025 | 9,05 | 9,14 | 8,78 | 9,11 | 1,56% | 8.545.620,00 |
| 09.07.2025 | 8,82 | 9,01 | 8,75 | 8,97 | 1,47% | 9.261.308,00 |
| 08.07.2025 | 9,41 | 9,47 | 8,80 | 8,84 | -6,85% | 12.639.828,00 |
| 07.07.2025 | 8,96 | 9,50 | 8,85 | 9,49 | 4,06% | 12.023.760,00 |
| 03.07.2025 | 8,88 | 9,17 | 8,88 | 9,12 | 1,56% | 5.647.539,00 |
| 02.07.2025 | 9,05 | 9,13 | 8,70 | 8,98 | 0,11% | 10.387.220,00 |
| 01.07.2025 | 9,09 | 9,18 | 8,85 | 8,97 | 1,24% | 9.873.553,00 |
| 30.06.2025 | 8,79 | 8,89 | 8,70 | 8,86 | 1,72% | 11.187.410,00 |
| 27.06.2025 | 8,68 | 8,80 | 8,46 | 8,71 | -3,76% | 21.186.864,00 |
| 26.06.2025 | 8,97 | 9,11 | 8,91 | 9,05 | 2,38% | 8.407.587,00 |
| 25.06.2025 | 8,86 | 9,00 | 8,83 | 8,84 | -0,90% | 8.941.264,00 |
| 24.06.2025 | 8,84 | 8,98 | 8,51 | 8,92 | -1,55% | 11.842.452,00 |
| 23.06.2025 | 8,94 | 9,25 | 8,91 | 9,06 | 1,80% | 16.747.432,00 |
| 20.06.2025 | 8,94 | 9,02 | 8,75 | 8,90 | -1,33% | 22.612.773,00 |
| 18.06.2025 | 9,14 | 9,23 | 9,00 | 9,02 | -2,17% | 11.629.338,00 |
| 17.06.2025 | 9,24 | 9,30 | 9,04 | 9,22 | 0,88% | 12.978.092,00 |
| 16.06.2025 | 9,20 | 9,29 | 9,03 | 9,14 | -1,30% | 11.774.811,00 |
| 13.06.2025 | 9,32 | 9,42 | 9,20 | 9,26 | 0,54% | 11.903.633,00 |
| 12.06.2025 | 9,31 | 9,42 | 9,18 | 9,21 | 0,66% | 12.102.599,00 |
| 11.06.2025 | 9,28 | 9,40 | 9,06 | 9,15 | -0,87% | 17.282.125,00 |
| 10.06.2025 | 9,37 | 9,51 | 9,17 | 9,23 | -0,97% | 15.093.329,00 |
| 09.06.2025 | 9,45 | 9,60 | 9,27 | 9,32 | -0,53% | 15.698.282,00 |
| 06.06.2025 | 9,54 | 9,62 | 9,31 | 9,37 | -0,95% | 18.601.889,00 |
| 05.06.2025 | 9,46 | 9,69 | 9,31 | 9,46 | 5,58% | 25.163.319,00 |
| 04.06.2025 | 8,83 | 9,04 | 8,81 | 8,96 | 1,82% | 14.932.870,00 |
| 03.06.2025 | 8,48 | 8,90 | 8,47 | 8,80 | 1,97% | 16.515.107,00 |
| 02.06.2025 | 8,44 | 8,83 | 8,26 | 8,63 | 6,81% | 22.450.327,00 |
| 30.05.2025 | 8,02 | 8,11 | 7,87 | 8,08 | -0,74% | 11.658.064,00 |
| 29.05.2025 | 8,40 | 8,46 | 8,11 | 8,14 | -3,44% | 13.674.048,00 |
| 28.05.2025 | 8,13 | 8,45 | 8,11 | 8,43 | 4,33% | 17.107.084,00 |
| 27.05.2025 | 7,65 | 8,27 | 7,65 | 8,08 | 3,46% | 17.987.168,00 |
| 23.05.2025 | 7,82 | 7,89 | 7,73 | 7,81 | 1,17% | 15.819.728,00 |
| 22.05.2025 | 7,65 | 7,82 | 7,54 | 7,72 | -1,03% | 15.544.296,00 |
| 21.05.2025 | 7,83 | 7,98 | 7,71 | 7,80 | -0,51% | 11.461.885,00 |
| 20.05.2025 | 7,50 | 7,86 | 7,42 | 7,84 | 5,23% | 11.868.452,00 |
| 19.05.2025 | 7,46 | 7,49 | 7,32 | 7,45 | -0,13% | 9.439.299,00 |
| 16.05.2025 | 7,16 | 7,50 | 7,15 | 7,46 | 0,67% | 29.443.426,00 |
| 15.05.2025 | 7,42 | 7,47 | 7,26 | 7,41 | 0,27% | 15.023.901,00 |
| 14.05.2025 | 7,35 | 7,50 | 7,32 | 7,39 | -3,27% | 19.823.921,00 |
| 13.05.2025 | 7,78 | 7,84 | 7,51 | 7,64 | -0,26% | 14.645.357,00 |
| 12.05.2025 | 7,40 | 7,70 | 7,35 | 7,66 | -2,30% | 24.011.242,00 |
| 09.05.2025 | 6,99 | 7,85 | 6,95 | 7,84 | 12,48% | 29.933.826,00 |
| 08.05.2025 | 6,28 | 7,05 | 6,20 | 6,97 | 21,64% | 33.779.314,00 |
| 07.05.2025 | 5,69 | 5,82 | 5,55 | 5,73 | -1,04% | 17.567.354,00 |
| 06.05.2025 | 5,59 | 5,80 | 5,51 | 5,79 | 6,24% | 15.468.297,00 |
| 05.05.2025 | 5,46 | 5,50 | 5,27 | 5,45 | 2,64% | 13.436.382,00 |
| 02.05.2025 | 5,46 | 5,51 | 5,21 | 5,31 | -1,67% | 15.402.864,00 |
| 01.05.2025 | 5,42 | 5,48 | 5,34 | 5,40 | -2,70% | 12.652.329,00 |
| 30.04.2025 | 5,41 | 5,55 | 5,32 | 5,55 | 0,36% | 16.024.455,00 |
| 29.04.2025 | 5,66 | 5,71 | 5,42 | 5,53 | -2,98% | 16.350.078,00 |
| 28.04.2025 | 5,62 | 5,71 | 5,50 | 5,70 | 0,53% | 12.130.522,00 |
| 25.04.2025 | 5,65 | 5,73 | 5,57 | 5,67 | -2,91% | 10.664.796,00 |
| 24.04.2025 | 6,00 | 6,04 | 5,75 | 5,84 | -0,34% | 11.540.070,00 |
| 23.04.2025 | 5,68 | 6,01 | 5,63 | 5,86 | 1,91% | 19.821.477,00 |
| 22.04.2025 | 6,05 | 6,10 | 5,72 | 5,75 | -3,36% | 17.569.023,00 |
| 21.04.2025 | 6,34 | 6,43 | 5,83 | 5,95 | -1,33% | 16.395.296,00 |
| 17.04.2025 | 6,18 | 6,27 | 5,96 | 6,03 | -3,83% | 13.176.996,00 |
| 16.04.2025 | 6,39 | 6,51 | 6,15 | 6,27 | 2,79% | 16.304.749,00 |
| 15.04.2025 | 6,10 | 6,19 | 6,01 | 6,10 | 0,49% | 15.313.673,00 |
| 14.04.2025 | 5,71 | 6,10 | 5,69 | 6,07 | 2,53% | 15.527.757,00 |