18,086$
-3,54%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,40 | 20,02 | 17,96 | 18,12 | -3,36% | 35.751.287,00 |
| 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 |
| 22.04.2026 | 19,04 | 19,39 | 18,58 | 19,33 | 4,83% | 16.189.907,00 |
| 21.04.2026 | 19,57 | 19,66 | 18,43 | 18,44 | -6,77% | 22.961.915,00 |
| 20.04.2026 | 19,82 | 20,09 | 19,47 | 19,78 | -2,94% | 14.205.535,00 |
| 17.04.2026 | 20,12 | 21,00 | 20,09 | 20,38 | 4,46% | 19.051.928,00 |
| 16.04.2026 | 19,94 | 20,02 | 19,28 | 19,51 | -0,81% | 16.679.735,00 |
| 15.04.2026 | 20,96 | 21,13 | 19,65 | 19,67 | -7,09% | 20.599.150,00 |
| 14.04.2026 | 20,97 | 21,47 | 20,65 | 21,17 | 4,23% | 15.992.551,00 |
| 13.04.2026 | 19,82 | 20,42 | 19,62 | 20,31 | 0,35% | 12.141.434,00 |
| 10.04.2026 | 19,94 | 20,32 | 19,87 | 20,24 | 2,64% | 17.941.716,00 |
| 09.04.2026 | 19,76 | 20,16 | 19,13 | 19,72 | 0,00% | 18.235.089,00 |
| 08.04.2026 | 20,75 | 20,89 | 19,44 | 19,72 | 3,79% | 21.913.429,00 |
| 07.04.2026 | 18,50 | 19,06 | 18,22 | 19,00 | 2,21% | 19.434.179,00 |
| 06.04.2026 | 19,14 | 19,26 | 18,48 | 18,59 | -2,62% | 17.903.363,00 |
| 02.04.2026 | 17,88 | 19,22 | 17,66 | 19,09 | -0,10% | 25.440.846,00 |
| 01.04.2026 | 19,09 | 20,12 | 18,79 | 19,11 | 1,81% | 35.099.304,00 |
| 31.03.2026 | 17,07 | 18,80 | 16,76 | 18,77 | 13,76% | 40.632.265,00 |
| 30.03.2026 | 17,52 | 17,53 | 16,11 | 16,50 | -3,68% | 38.089.868,00 |
| 27.03.2026 | 16,14 | 17,47 | 16,02 | 17,13 | 5,94% | 34.419.986,00 |
| 26.03.2026 | 17,18 | 17,51 | 16,12 | 16,17 | -9,36% | 47.576.643,00 |
| 25.03.2026 | 19,20 | 19,24 | 17,75 | 17,84 | -2,57% | 41.982.389,00 |
| 24.03.2026 | 18,18 | 18,54 | 17,63 | 18,31 | 2,35% | 96.603.981,00 |
| 23.03.2026 | 17,39 | 18,84 | 17,29 | 17,89 | 1,25% | 131.972.821,00 |
| 20.03.2026 | 18,61 | 18,61 | 17,51 | 17,67 | -3,28% | 54.506.978,00 |
| 19.03.2026 | 17,76 | 18,42 | 17,08 | 18,27 | -5,14% | 32.706.598,00 |
| 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 |