9,362$
-1,04%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,55 | 9,62 | 9,31 | 9,37 | -0,95% | 18.592.635,00 |
| 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 |
| 11.04.2025 | 5,80 | 6,10 | 5,75 | 5,92 | 7,83% | 19.005.455,00 |
| 10.04.2025 | 5,52 | 5,76 | 5,34 | 5,49 | -1,61% | 24.212.860,00 |
| 09.04.2025 | 5,08 | 5,68 | 5,06 | 5,58 | 16,01% | 26.795.814,00 |
| 08.04.2025 | 5,28 | 5,37 | 4,70 | 4,81 | -4,94% | 21.214.908,00 |
| 07.04.2025 | 4,77 | 5,39 | 4,58 | 5,06 | 4,12% | 23.341.441,00 |
| 04.04.2025 | 5,22 | 5,34 | 4,75 | 4,86 | -11,48% | 23.868.715,00 |
| 03.04.2025 | 5,17 | 5,63 | 5,16 | 5,49 | -4,52% | 19.236.782,00 |
| 02.04.2025 | 5,55 | 5,75 | 5,50 | 5,75 | 3,05% | 18.112.417,00 |
| 01.04.2025 | 5,89 | 5,90 | 5,49 | 5,58 | -5,74% | 20.533.077,00 |
| 31.03.2025 | 5,99 | 6,00 | 5,60 | 5,92 | -2,79% | 21.500.407,00 |
| 28.03.2025 | 6,38 | 6,53 | 6,04 | 6,09 | -3,94% | 19.572.418,00 |
| 27.03.2025 | 6,22 | 6,43 | 6,20 | 6,34 | 3,26% | 19.315.890,00 |
| 26.03.2025 | 6,40 | 6,40 | 6,10 | 6,14 | -3,31% | 12.749.073,00 |
| 25.03.2025 | 6,40 | 6,65 | 6,31 | 6,35 | 1,44% | 17.853.187,00 |
| 24.03.2025 | 6,25 | 6,31 | 6,11 | 6,26 | 0,81% | 16.244.388,00 |
| 21.03.2025 | 6,23 | 6,33 | 6,07 | 6,21 | -3,27% | 27.046.396,00 |
| 20.03.2025 | 6,35 | 6,55 | 6,32 | 6,42 | -2,13% | 22.628.557,00 |
| 19.03.2025 | 6,53 | 6,69 | 6,33 | 6,56 | 0,15% | 23.250.718,00 |
| 18.03.2025 | 6,81 | 6,84 | 6,54 | 6,55 | 1,87% | 20.570.433,00 |
| 17.03.2025 | 6,09 | 6,48 | 6,07 | 6,43 | 6,63% | 20.588.209,00 |
| 14.03.2025 | 6,05 | 6,12 | 5,91 | 6,03 | 1,52% | 15.700.993,00 |
| 13.03.2025 | 5,74 | 6,06 | 5,68 | 5,94 | 4,03% | 25.955.577,00 |
| 12.03.2025 | 5,57 | 5,81 | 5,56 | 5,71 | 4,39% | 19.086.760,00 |
| 11.03.2025 | 5,26 | 5,53 | 5,25 | 5,47 | 6,63% | 15.202.422,00 |
| 10.03.2025 | 5,44 | 5,48 | 5,01 | 5,13 | -7,90% | 23.383.141,00 |
| 07.03.2025 | 5,49 | 5,76 | 5,42 | 5,57 | 1,27% | 21.654.218,00 |
| 06.03.2025 | 5,52 | 5,73 | 5,41 | 5,50 | -1,96% | 16.212.396,00 |
| 05.03.2025 | 5,18 | 5,63 | 5,13 | 5,61 | 8,51% | 22.557.500,00 |
| 04.03.2025 | 5,24 | 5,34 | 4,89 | 5,17 | 0,58% | 21.369.287,00 |
| 03.03.2025 | 5,30 | 5,44 | 5,10 | 5,14 | -0,19% | 21.361.645,00 |
| 28.02.2025 | 4,95 | 5,17 | 4,86 | 5,15 | 2,59% | 29.173.018,00 |
| 27.02.2025 | 5,15 | 5,22 | 4,99 | 5,02 | -4,56% | 22.683.994,00 |
| 26.02.2025 | 5,05 | 5,36 | 5,05 | 5,26 | 3,34% | 17.276.738,00 |
| 25.02.2025 | 5,25 | 5,34 | 5,01 | 5,09 | -4,68% | 23.033.834,00 |
| 24.02.2025 | 5,49 | 5,49 | 5,24 | 5,34 | -2,20% | 25.962.286,00 |
| 21.02.2025 | 6,11 | 6,11 | 5,42 | 5,46 | -10,49% | 35.231.256,00 |
| 20.02.2025 | 6,12 | 6,37 | 5,97 | 6,10 | -3,94% | 37.216.133,00 |
| 19.02.2025 | 6,47 | 6,48 | 6,20 | 6,35 | -1,24% | 24.220.727,00 |
| 18.02.2025 | 6,78 | 6,80 | 6,42 | 6,43 | -4,63% | 24.010.080,00 |
| 17.02.2025 | 6,70 | 6,75 | 6,69 | 6,74 | 2,00% | - |
| 14.02.2025 | 7,25 | 7,33 | 6,55 | 6,61 | -8,45% | 29.847.331,00 |
| 13.02.2025 | 7,32 | 7,32 | 7,12 | 7,22 | -0,96% | 73.403.239,00 |
| 12.02.2025 | 7,00 | 7,50 | 6,97 | 7,29 | 4,44% | 26.513.315,00 |
| 11.02.2025 | 6,91 | 7,17 | 6,82 | 6,98 | -0,71% | 17.305.287,00 |
| 10.02.2025 | 7,18 | 7,28 | 6,99 | 7,03 | 1,59% | 23.537.332,00 |
| 07.02.2025 | 7,06 | 7,21 | 6,88 | 6,92 | -0,43% | 19.093.396,00 |
| 06.02.2025 | 7,05 | 7,05 | 6,84 | 6,95 | -1,97% | 14.457.654,00 |
| 05.02.2025 | 7,00 | 7,36 | 7,00 | 7,09 | 2,46% | 15.924.684,00 |
| 04.02.2025 | 6,85 | 7,06 | 6,75 | 6,92 | 2,06% | 19.334.664,00 |
| 03.02.2025 | 6,62 | 6,99 | 6,56 | 6,78 | 2,73% | 17.401.138,00 |
| 31.01.2025 | 6,90 | 6,93 | 6,51 | 6,60 | -3,65% | 15.375.342,00 |
| 30.01.2025 | 6,61 | 6,94 | 6,56 | 6,85 | 7,70% | 13.490.398,00 |
| 29.01.2025 | 6,28 | 6,48 | 6,22 | 6,36 | 1,44% | 12.150.223,00 |
| 28.01.2025 | 6,09 | 6,35 | 5,99 | 6,27 | 4,15% | 13.358.701,00 |
| 27.01.2025 | 6,12 | 6,17 | 5,98 | 6,02 | -4,90% | 9.836.452,00 |
| 24.01.2025 | 6,47 | 6,55 | 6,27 | 6,33 | 1,12% | 7.927.621,00 |
| 23.01.2025 | 6,26 | 6,31 | 6,13 | 6,26 | -1,57% | 9.095.543,00 |
| 22.01.2025 | 6,42 | 6,54 | 6,26 | 6,36 | -0,16% | 8.940.599,00 |
| 21.01.2025 | 6,25 | 6,51 | 6,20 | 6,37 | 3,07% | 11.520.575,00 |
| 17.01.2025 | 6,15 | 6,30 | 6,03 | 6,18 | -0,16% | 11.644.109,00 |
| 16.01.2025 | 6,45 | 6,53 | 6,18 | 6,19 | -3,13% | 7.503.089,00 |
| 15.01.2025 | 6,59 | 6,60 | 6,28 | 6,39 | 0,63% | 8.557.729,00 |