22,720$
0,35%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,66 | 22,82 | 20,59 | 22,70 | 0,27% | 45.298,00 |
| 06.03.2026 | 21,82 | 23,00 | 21,67 | 22,64 | 0,04% | 45.298,00 |
| 05.03.2026 | 23,05 | 23,37 | 21,85 | 22,63 | -4,76% | 27.054.154,00 |
| 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 | 1,28% | 32.932.823,00 |
| 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% | 22.346.793,00 |
| 13.01.2026 | 21,97 | 22,20 | 20,92 | 20,96 | -3,01% | 26.685.833,00 |
| 12.01.2026 | 21,51 | 22,07 | 21,16 | 21,61 | 5,93% | 26.615.306,00 |
| 09.01.2026 | 19,95 | 20,53 | 19,68 | 20,40 | 3,98% | 25.725.151,00 |
| 08.01.2026 | 18,56 | 19,65 | 18,52 | 19,62 | 1,82% | 16.363.033,00 |
| 07.01.2026 | 18,68 | 19,28 | 17,99 | 19,27 | -1,83% | 18.768.674,00 |
| 06.01.2026 | 18,79 | 19,65 | 18,62 | 19,63 | 5,54% | 25.923.087,00 |
| 05.01.2026 | 18,01 | 19,35 | 17,80 | 18,60 | 5,98% | 22.413.149,00 |