5,290$
-3,64%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,47 | 5,50 | 5,20 | 5,28 | -3,83% | 14.051.085,00 |
| 05.09.2024 | 5,56 | 5,75 | 5,48 | 5,49 | 2,04% | 10.430.530,00 |
| 04.09.2024 | 5,40 | 5,51 | 5,30 | 5,38 | -1,47% | 5.203.614,00 |
| 03.09.2024 | 5,91 | 5,95 | 5,41 | 5,46 | -11,07% | 7.684.417,00 |
| 30.08.2024 | 6,19 | 6,25 | 6,05 | 6,14 | -0,65% | 3.919.327,00 |
| 29.08.2024 | 6,14 | 6,26 | 6,12 | 6,18 | 1,64% | 3.969.782,00 |
| 28.08.2024 | 6,17 | 6,24 | 5,99 | 6,08 | -4,70% | 8.603.345,00 |
| 27.08.2024 | 6,23 | 6,41 | 6,13 | 6,38 | 0,63% | 4.774.739,00 |
| 26.08.2024 | 6,42 | 6,48 | 6,26 | 6,34 | -0,31% | 7.486.922,00 |
| 23.08.2024 | 6,42 | 6,50 | 6,27 | 6,36 | 0,79% | 4.927.065,00 |
| 22.08.2024 | 6,46 | 6,50 | 6,25 | 6,31 | -4,10% | 4.870.159,00 |
| 21.08.2024 | 6,40 | 6,63 | 6,32 | 6,58 | 2,81% | 5.727.752,00 |
| 20.08.2024 | 6,47 | 6,54 | 6,27 | 6,40 | 1,59% | 5.641.537,00 |
| 19.08.2024 | 6,07 | 6,34 | 6,02 | 6,30 | 3,62% | 5.897.551,00 |
| 16.08.2024 | 6,00 | 6,13 | 5,92 | 6,08 | 3,05% | 7.761.758,00 |
| 15.08.2024 | 5,75 | 5,94 | 5,56 | 5,90 | 6,88% | 13.782.614,00 |
| 14.08.2024 | 5,72 | 5,76 | 5,46 | 5,52 | -4,50% | 16.921.267,00 |
| 13.08.2024 | 5,52 | 5,81 | 5,50 | 5,78 | 4,14% | 7.211.480,00 |
| 12.08.2024 | 5,53 | 5,60 | 5,30 | 5,55 | 2,02% | 5.042.000,00 |
| 09.08.2024 | 5,50 | 5,58 | 5,30 | 5,44 | 1,12% | 5.144.985,00 |
| 08.08.2024 | 5,30 | 5,53 | 5,22 | 5,38 | 5,08% | 7.783.313,00 |
| 07.08.2024 | 5,52 | 5,53 | 5,11 | 5,12 | -4,83% | 4.772.575,00 |
| 06.08.2024 | 5,21 | 5,51 | 5,11 | 5,38 | 3,07% | 6.412.510,00 |
| 05.08.2024 | 4,73 | 5,31 | 4,57 | 5,22 | -5,09% | 8.339.963,00 |
| 02.08.2024 | 6,02 | 6,06 | 5,45 | 5,50 | -8,33% | 10.380.518,00 |
| 01.08.2024 | 6,49 | 6,52 | 5,91 | 6,00 | -7,55% | 11.315.803,00 |
| 31.07.2024 | 6,54 | 6,64 | 6,34 | 6,49 | 3,51% | 6.092.269,00 |
| 30.07.2024 | 6,30 | 6,49 | 6,17 | 6,27 | 0,97% | 4.756.121,00 |
| 29.07.2024 | 6,36 | 6,41 | 6,08 | 6,21 | -0,96% | 3.626.542,00 |
| 26.07.2024 | 6,38 | 6,45 | 6,22 | 6,27 | 0,64% | 3.921.026,00 |
| 25.07.2024 | 6,09 | 6,36 | 6,01 | 6,23 | -2,35% | 5.611.204,00 |
| 24.07.2024 | 6,58 | 6,81 | 6,38 | 6,38 | -2,30% | 5.857.817,00 |
| 23.07.2024 | 6,42 | 6,57 | 6,41 | 6,53 | 1,24% | 4.178.115,00 |
| 22.07.2024 | 6,24 | 6,48 | 6,23 | 6,45 | 2,54% | 4.566.042,00 |
| 19.07.2024 | 6,09 | 6,48 | 6,02 | 6,29 | -0,79% | 6.129.345,00 |
| 18.07.2024 | 6,58 | 6,60 | 6,22 | 6,34 | -2,91% | 5.878.564,00 |
| 17.07.2024 | 6,73 | 6,79 | 6,50 | 6,53 | -3,83% | 5.398.872,00 |
| 16.07.2024 | 6,66 | 6,82 | 6,57 | 6,79 | 3,51% | 5.422.334,00 |
| 15.07.2024 | 6,66 | 6,69 | 6,49 | 6,56 | -1,50% | 5.388.297,00 |
| 12.07.2024 | 6,63 | 6,75 | 6,55 | 6,66 | -1,62% | 5.616.578,00 |
| 11.07.2024 | 6,70 | 6,82 | 6,42 | 6,77 | 5,78% | 7.588.376,00 |
| 10.07.2024 | 6,31 | 6,47 | 6,23 | 6,40 | 2,89% | 5.460.205,00 |
| 09.07.2024 | 6,36 | 6,40 | 6,17 | 6,22 | -2,66% | 4.991.903,00 |
| 08.07.2024 | 6,20 | 6,40 | 6,16 | 6,39 | 1,43% | 5.334.951,00 |
| 05.07.2024 | 6,14 | 6,37 | 6,05 | 6,30 | 5,70% | 6.748.698,00 |
| 03.07.2024 | 5,80 | 6,12 | 5,75 | 5,96 | 5,86% | 5.485.585,00 |
| 02.07.2024 | 5,42 | 5,64 | 5,40 | 5,63 | 4,26% | 4.859.426,00 |
| 01.07.2024 | 5,63 | 5,64 | 5,40 | 5,40 | -3,91% | 3.926.043,00 |
| 28.06.2024 | 5,71 | 5,80 | 5,52 | 5,62 | 0,54% | 12.333.272,00 |
| 27.06.2024 | 5,71 | 5,80 | 5,58 | 5,59 | 0,54% | 3.339.940,00 |
| 26.06.2024 | 5,42 | 5,68 | 5,40 | 5,56 | 1,46% | 4.691.390,00 |
| 25.06.2024 | 5,62 | 5,66 | 5,47 | 5,48 | -3,35% | 5.319.442,00 |
| 24.06.2024 | 5,83 | 5,89 | 5,62 | 5,67 | -1,39% | 5.347.002,00 |
| 21.06.2024 | 5,79 | 5,84 | 5,60 | 5,75 | -2,04% | 17.431.124,00 |
| 20.06.2024 | 5,65 | 5,94 | 5,64 | 5,87 | 5,01% | 9.694.964,00 |
| 18.06.2024 | 5,47 | 5,60 | 5,40 | 5,59 | 1,64% | 6.209.153,00 |
| 17.06.2024 | 5,61 | 5,65 | 5,40 | 5,50 | -4,18% | 6.893.224,00 |
| 14.06.2024 | 5,44 | 5,76 | 5,36 | 5,74 | 7,09% | 9.564.439,00 |
| 13.06.2024 | 5,51 | 5,60 | 5,34 | 5,36 | -3,25% | 4.608.048,00 |
| 12.06.2024 | 5,71 | 5,95 | 5,49 | 5,54 | 2,40% | 6.592.838,00 |
| 11.06.2024 | 5,35 | 5,50 | 5,32 | 5,41 | -0,73% | 3.983.000,00 |
| 10.06.2024 | 5,40 | 5,48 | 5,23 | 5,45 | 1,68% | 5.398.654,00 |
| 07.06.2024 | 5,55 | 5,64 | 5,34 | 5,36 | -9,31% | 8.126.673,00 |
| 06.06.2024 | 5,60 | 6,03 | 5,59 | 5,91 | 7,07% | 7.929.617,00 |
| 05.06.2024 | 5,49 | 5,56 | 5,41 | 5,52 | 1,28% | 5.274.345,00 |
| 04.06.2024 | 5,46 | 5,56 | 5,26 | 5,45 | -3,71% | 7.748.257,00 |
| 03.06.2024 | 5,78 | 5,93 | 5,61 | 5,66 | -1,57% | 6.040.797,00 |
| 31.05.2024 | 5,92 | 6,05 | 5,68 | 5,75 | -1,54% | 7.612.462,00 |
| 30.05.2024 | 5,65 | 6,00 | 5,65 | 5,84 | 3,00% | 6.786.586,00 |
| 29.05.2024 | 5,50 | 5,78 | 5,49 | 5,67 | 0,89% | 5.256.750,00 |
| 28.05.2024 | 5,84 | 5,87 | 5,56 | 5,62 | 3,31% | 6.580.630,00 |
| 24.05.2024 | 5,49 | 5,62 | 5,41 | 5,44 | 1,30% | 4.806.461,00 |
| 23.05.2024 | 5,48 | 5,58 | 5,29 | 5,37 | -2,19% | 7.909.721,00 |
| 22.05.2024 | 5,77 | 5,82 | 5,47 | 5,49 | -6,79% | 9.486.780,00 |
| 21.05.2024 | 5,88 | 5,99 | 5,82 | 5,89 | -1,34% | 6.039.420,00 |
| 20.05.2024 | 5,92 | 6,03 | 5,68 | 5,97 | 1,53% | 12.195.763,00 |
| 17.05.2024 | 5,50 | 5,94 | 5,45 | 5,88 | 11,57% | 14.649.223,00 |
| 16.05.2024 | 5,14 | 5,30 | 5,01 | 5,27 | -0,38% | 5.640.050,00 |
| 15.05.2024 | 5,35 | 5,40 | 5,15 | 5,29 | 1,34% | 6.994.697,00 |
| 14.05.2024 | 5,30 | 5,34 | 5,06 | 5,22 | 0,58% | 6.063.002,00 |
| 13.05.2024 | 5,27 | 5,44 | 5,09 | 5,19 | -1,89% | 6.039.690,00 |
| 10.05.2024 | 5,56 | 5,59 | 5,19 | 5,29 | -3,64% | 7.823.595,00 |
| 09.05.2024 | 5,23 | 5,51 | 5,20 | 5,49 | 7,65% | 8.995.628,00 |
| 08.05.2024 | 5,00 | 5,18 | 4,96 | 5,10 | -0,39% | 4.342.737,00 |
| 07.05.2024 | 5,07 | 5,20 | 5,03 | 5,12 | -0,39% | 4.519.797,00 |
| 06.05.2024 | 5,08 | 5,35 | 5,07 | 5,14 | 5,33% | 8.351.195,00 |
| 03.05.2024 | 4,90 | 5,08 | 4,76 | 4,88 | 1,88% | 6.442.693,00 |
| 02.05.2024 | 4,39 | 4,83 | 4,36 | 4,79 | 4,59% | 7.718.603,00 |
| 01.05.2024 | 4,55 | 4,84 | 4,52 | 4,58 | 1,33% | 6.918.052,00 |
| 30.04.2024 | 4,64 | 4,77 | 4,50 | 4,52 | -7,94% | 9.748.568,00 |
| 29.04.2024 | 4,99 | 5,05 | 4,70 | 4,91 | -0,61% | 6.150.969,00 |
| 26.04.2024 | 4,88 | 4,97 | 4,74 | 4,94 | 2,49% | 7.308.265,00 |
| 25.04.2024 | 4,54 | 4,90 | 4,46 | 4,82 | 5,93% | 9.159.057,00 |
| 24.04.2024 | 4,59 | 4,66 | 4,51 | 4,55 | -1,52% | 5.538.606,00 |
| 23.04.2024 | 4,23 | 4,67 | 4,13 | 4,62 | 8,45% | 7.830.168,00 |
| 22.04.2024 | 4,18 | 4,37 | 4,03 | 4,26 | -5,33% | 7.732.775,00 |
| 19.04.2024 | 4,40 | 4,53 | 4,38 | 4,50 | 1,35% | 7.273.500,00 |
| 18.04.2024 | 4,57 | 4,68 | 4,41 | 4,44 | 0,23% | 5.164.463,00 |
| 17.04.2024 | 4,44 | 4,63 | 4,36 | 4,43 | 1,37% | 11.293.814,00 |
| 16.04.2024 | 4,34 | 4,46 | 4,20 | 4,37 | -2,46% | 10.652.630,00 |