19,867$
-3,46%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 19,76 | 20,18 | 19,54 | 19,88 | -3,40% | 23.749.352,00 |
| 11.09.2026 | 20,83 | 21,15 | 20,39 | 20,58 | 1,18% | 17.914.606,00 |
| 10.09.2026 | 20,24 | 20,75 | 19,92 | 20,34 | -3,14% | 22.355.571,00 |
| 09.09.2026 | 21,10 | 21,49 | 20,84 | 21,00 | 1,65% | 25.256.402,00 |
| 08.09.2026 | 21,05 | 21,35 | 20,65 | 20,66 | -2,73% | 24.273.200,00 |
| 04.09.2026 | 21,06 | 21,66 | 20,93 | 21,24 | -1,89% | 32.938.193,00 |
| 03.09.2026 | 22,14 | 22,16 | 21,21 | 21,65 | 1,07% | 26.042.204,00 |
| 02.09.2026 | 20,70 | 21,47 | 20,67 | 21,42 | 6,04% | 35.907.455,00 |
| 01.09.2026 | 19,79 | 21,10 | 19,76 | 20,20 | -2,79% | 42.174.461,00 |
| 31.08.2026 | 20,98 | 21,02 | 20,24 | 20,78 | -1,66% | 38.703.971,00 |
| 28.08.2026 | 22,35 | 22,45 | 20,86 | 21,13 | -4,86% | 24.366.207,00 |
| 27.08.2026 | 21,31 | 22,23 | 21,31 | 22,21 | 3,59% | 37.711.329,00 |
| 26.08.2026 | 21,00 | 21,55 | 20,95 | 21,44 | -0,69% | 37.482.847,00 |
| 25.08.2026 | 20,47 | 21,59 | 20,37 | 21,59 | 3,40% | 44.837.415,00 |
| 24.08.2026 | 21,26 | 21,40 | 20,36 | 20,88 | -0,43% | 38.999.815,00 |
| 21.08.2026 | 21,75 | 21,88 | 20,96 | 20,97 | -0,66% | 45.810.171,00 |
| 20.08.2026 | 20,65 | 21,57 | 20,50 | 21,11 | 0,86% | 29.513.085,00 |
| 19.08.2026 | 19,62 | 21,33 | 19,59 | 20,93 | 13,07% | 52.678.149,00 |
| 18.08.2026 | 18,86 | 19,03 | 18,49 | 18,51 | -4,14% | 38.571.027,00 |
| 17.08.2026 | 19,30 | 19,64 | 18,88 | 19,31 | 2,66% | 28.666.197,00 |
| 14.08.2026 | 18,86 | 19,35 | 18,71 | 18,81 | 1,95% | 36.566.089,00 |
| 13.08.2026 | 18,40 | 18,62 | 18,13 | 18,45 | -1,86% | 44.991.784,00 |
| 12.08.2026 | 19,04 | 19,19 | 18,69 | 18,80 | 1,18% | 45.238.392,00 |
| 11.08.2026 | 18,07 | 18,61 | 17,95 | 18,58 | 2,37% | 35.037.685,00 |
| 10.08.2026 | 17,22 | 18,26 | 16,99 | 18,15 | 4,37% | 36.207.359,00 |
| 07.08.2026 | 16,85 | 17,51 | 16,65 | 17,39 | 11,12% | 51.776.253,00 |
| 06.08.2026 | 16,00 | 16,44 | 15,45 | 15,65 | -10,21% | 56.594.972,00 |
| 05.08.2026 | 17,00 | 17,61 | 16,83 | 17,43 | 7,53% | 53.791.534,00 |
| 04.08.2026 | 16,07 | 16,54 | 15,99 | 16,21 | 4,18% | 32.994.508,00 |
| 03.08.2026 | 14,74 | 15,60 | 14,65 | 15,56 | 4,36% | 36.679.358,00 |
| 31.07.2026 | 15,05 | 15,15 | 14,51 | 14,91 | -3,18% | 30.369.058,00 |
| 30.07.2026 | 14,95 | 15,43 | 14,69 | 15,40 | 5,26% | 31.063.762,00 |
| 29.07.2026 | 14,70 | 15,18 | 14,02 | 14,63 | -1,88% | 32.155.008,00 |
| 28.07.2026 | 14,94 | 15,16 | 14,58 | 14,91 | -2,93% | 27.321.494,00 |
| 27.07.2026 | 15,33 | 15,47 | 14,82 | 15,36 | 1,52% | 35.522.118,00 |
| 24.07.2026 | 15,42 | 15,54 | 15,08 | 15,13 | -0,72% | 26.864.665,00 |
| 23.07.2026 | 15,29 | 15,45 | 14,87 | 15,24 | -3,79% | 44.695.036,00 |
| 22.07.2026 | 15,60 | 16,45 | 15,59 | 15,84 | 3,53% | 51.177.961,00 |
| 21.07.2026 | 14,62 | 15,31 | 14,50 | 15,30 | 8,05% | 37.903.972,00 |
| 20.07.2026 | 14,28 | 14,54 | 13,97 | 14,16 | -1,32% | 27.352.726,00 |
| 17.07.2026 | 14,41 | 14,70 | 13,93 | 14,35 | -2,97% | 31.842.281,00 |
| 16.07.2026 | 15,46 | 15,56 | 14,67 | 14,79 | -7,04% | 17.619.509,00 |
| 15.07.2026 | 16,03 | 16,49 | 15,39 | 15,91 | -0,56% | 20.467.152,00 |
| 14.07.2026 | 16,18 | 16,43 | 15,80 | 16,00 | 2,63% | 16.670.322,00 |
| 13.07.2026 | 15,57 | 15,72 | 15,32 | 15,59 | -2,44% | 11.225.977,00 |
| 10.07.2026 | 15,99 | 16,14 | 15,70 | 15,98 | -0,25% | 9.999.672,00 |
| 09.07.2026 | 15,74 | 16,18 | 15,51 | 16,02 | 5,12% | 16.366.947,00 |
| 08.07.2026 | 15,58 | 15,90 | 14,83 | 15,24 | -4,99% | 33.782.222,00 |
| 07.07.2026 | 16,87 | 16,87 | 15,77 | 16,04 | -5,59% | 21.621.376,00 |
| 06.07.2026 | 17,45 | 17,65 | 16,81 | 16,99 | -1,79% | 23.072.995,00 |
| 02.07.2026 | 17,25 | 17,95 | 16,85 | 17,30 | 4,59% | 34.832.387,00 |
| 01.07.2026 | 16,11 | 17,12 | 16,11 | 16,54 | 1,35% | 32.341.023,00 |
| 30.06.2026 | 16,35 | 16,57 | 16,03 | 16,32 | -0,06% | 24.517.342,00 |
| 29.06.2026 | 15,98 | 16,41 | 15,82 | 16,33 | 1,94% | 35.405.826,00 |
| 26.06.2026 | 16,02 | 16,92 | 15,76 | 16,02 | 0,19% | 168.655.563,00 |
| 25.06.2026 | 15,99 | 16,18 | 15,38 | 15,99 | 3,36% | 36.337.336,00 |
| 24.06.2026 | 15,57 | 15,94 | 15,15 | 15,47 | -5,21% | 41.840.771,00 |
| 23.06.2026 | 16,68 | 16,69 | 16,12 | 16,32 | -6,58% | 46.551.439,00 |
| 22.06.2026 | 17,11 | 17,68 | 16,98 | 17,47 | 2,32% | 37.929.735,00 |
| 19.06.2026 | 17,15 | 17,28 | 16,98 | 17,07 | -2,49% | - |
| 18.06.2026 | 17,73 | 18,18 | 17,02 | 17,51 | -0,11% | 182.076.193,00 |
| 17.06.2026 | 18,86 | 19,47 | 17,48 | 17,53 | -6,71% | 46.757.547,00 |
| 16.06.2026 | 18,90 | 19,30 | 18,67 | 18,79 | 0,70% | 34.972.000,00 |
| 15.06.2026 | 18,59 | 19,05 | 18,42 | 18,66 | 8,49% | 29.945.464,00 |
| 12.06.2026 | 16,59 | 17,38 | 16,50 | 17,20 | 4,88% | 30.337.584,00 |
| 11.06.2026 | 15,40 | 16,50 | 15,23 | 16,40 | 6,42% | 32.665.555,00 |
| 10.06.2026 | 15,62 | 16,14 | 15,40 | 15,41 | -4,23% | 31.453.925,00 |
| 09.06.2026 | 16,95 | 17,00 | 15,36 | 16,09 | -3,83% | 38.699.246,00 |
| 08.06.2026 | 16,85 | 17,26 | 16,49 | 16,73 | 2,20% | 32.726.346,00 |
| 05.06.2026 | 17,80 | 18,08 | 16,15 | 16,37 | -11,42% | 43.832.599,00 |
| 04.06.2026 | 18,60 | 18,76 | 18,20 | 18,48 | 1,82% | 14.863.831,00 |
| 03.06.2026 | 18,51 | 18,66 | 17,90 | 18,15 | -5,42% | 24.300.404,00 |
| 02.06.2026 | 19,36 | 19,87 | 18,52 | 19,19 | -0,67% | 22.575.273,00 |
| 01.06.2026 | 18,76 | 19,42 | 18,45 | 19,32 | 0,00% | 24.945.313,00 |
| 29.05.2026 | 18,46 | 19,34 | 18,31 | 19,32 | 3,93% | 39.780.466,00 |
| 28.05.2026 | 17,57 | 18,74 | 17,28 | 18,59 | 4,20% | 17.890.440,00 |
| 27.05.2026 | 17,76 | 18,35 | 17,75 | 17,84 | -2,89% | 12.517.803,00 |
| 26.05.2026 | 18,03 | 18,39 | 17,92 | 18,37 | 4,20% | 14.187.288,00 |
| 22.05.2026 | 17,63 | 17,75 | 17,15 | 17,63 | -1,12% | 13.089.200,00 |
| 21.05.2026 | 17,34 | 18,24 | 17,22 | 17,83 | 0,56% | 13.324.461,00 |
| 20.05.2026 | 17,08 | 17,88 | 16,80 | 17,73 | 5,79% | 18.530.383,00 |
| 19.05.2026 | 17,03 | 17,23 | 16,55 | 16,76 | -4,23% | 22.003.339,00 |
| 18.05.2026 | 17,80 | 18,32 | 17,34 | 17,50 | -0,62% | 20.551.525,00 |
| 15.05.2026 | 18,22 | 18,41 | 17,58 | 17,61 | -9,23% | 36.612.877,00 |
| 14.05.2026 | 19,66 | 19,79 | 19,10 | 19,40 | -1,72% | 13.566.125,00 |
| 13.05.2026 | 20,08 | 20,25 | 19,27 | 19,74 | -2,13% | 15.164.844,00 |
| 12.05.2026 | 19,33 | 20,40 | 18,76 | 20,17 | 1,87% | 18.984.637,00 |
| 11.05.2026 | 19,02 | 20,00 | 18,90 | 19,80 | 6,68% | 20.803.356,00 |
| 08.05.2026 | 18,41 | 19,09 | 18,34 | 18,56 | 2,43% | 18.363.525,00 |
| 07.05.2026 | 19,40 | 20,02 | 17,96 | 18,12 | -3,36% | 35.883.973,00 |
| 06.05.2026 | 18,39 | 18,88 | 18,21 | 18,75 | 9,46% | 24.789.063,00 |
| 05.05.2026 | 17,85 | 17,97 | 17,00 | 17,13 | -2,45% | 16.021.840,00 |
| 04.05.2026 | 17,29 | 17,90 | 17,13 | 17,56 | -0,51% | 14.496.933,00 |
| 01.05.2026 | 17,70 | 18,44 | 17,58 | 17,65 | -1,78% | 16.855.739,00 |
| 30.04.2026 | 18,02 | 18,14 | 17,42 | 17,97 | 3,69% | 31.969.002,00 |
| 29.04.2026 | 17,51 | 17,58 | 17,01 | 17,33 | -2,91% | 20.045.633,00 |
| 28.04.2026 | 18,10 | 18,42 | 17,68 | 17,85 | -5,46% | 18.221.352,00 |
| 27.04.2026 | 19,09 | 19,18 | 18,76 | 18,88 | -2,23% | 10.567.448,00 |
| 24.04.2026 | 19,18 | 19,37 | 18,71 | 19,31 | 2,39% | 11.438.635,00 |
| 23.04.2026 | 18,91 | 19,17 | 18,20 | 18,86 | -2,43% | 15.852.744,00 |