9,360$
-1,06%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,54 | 9,62 | 9,31 | 9,37 | -0,95% | 18.601.889,00 |
| 05.06.2025 | 9,46 | 9,69 | 9,31 | 9,46 | 5,58% | 25.157.977,00 |
| 04.06.2025 | 8,83 | 9,04 | 8,81 | 8,96 | 1,82% | 14.906.433,00 |
| 03.06.2025 | 8,48 | 8,90 | 8,47 | 8,80 | 1,97% | 16.074.588,00 |
| 02.06.2025 | 8,44 | 8,83 | 8,26 | 8,63 | 6,81% | 22.325.705,00 |
| 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% | 13.643.539,00 |
| 28.05.2025 | 8,13 | 8,45 | 8,11 | 8,43 | 4,33% | 17.008.714,00 |
| 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% | 15.535.467,00 |
| 21.05.2025 | 7,83 | 7,98 | 7,71 | 7,80 | -0,51% | 11.457.124,00 |
| 20.05.2025 | 7,50 | 7,86 | 7,42 | 7,84 | 5,23% | 11.822.164,00 |
| 19.05.2025 | 7,46 | 7,49 | 7,32 | 7,45 | -0,13% | 9.433.017,00 |
| 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% | 14.279.470,00 |
| 14.05.2025 | 7,35 | 7,50 | 7,32 | 7,39 | -3,27% | 19.719.545,00 |
| 13.05.2025 | 7,78 | 7,84 | 7,51 | 7,64 | -0,26% | 14.617.894,00 |
| 12.05.2025 | 7,40 | 7,70 | 7,35 | 7,66 | -2,30% | 24.003.272,00 |
| 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% | 33.768.376,00 |
| 07.05.2025 | 5,69 | 5,82 | 5,55 | 5,73 | -1,04% | 17.323.479,00 |
| 06.05.2025 | 5,59 | 5,80 | 5,51 | 5,79 | 6,24% | 15.425.857,00 |
| 05.05.2025 | 5,46 | 5,50 | 5,27 | 5,45 | 2,64% | 13.417.627,00 |
| 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% | 12.610.580,00 |
| 30.04.2025 | 5,41 | 5,55 | 5,32 | 5,55 | 0,36% | 16.008.356,00 |
| 29.04.2025 | 5,66 | 5,71 | 5,42 | 5,53 | -2,98% | 16.318.262,00 |
| 28.04.2025 | 5,62 | 5,71 | 5,50 | 5,70 | 0,53% | 12.128.482,00 |
| 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% | 11.513.292,00 |
| 23.04.2025 | 5,68 | 6,01 | 5,63 | 5,86 | 1,91% | 19.742.312,00 |
| 22.04.2025 | 6,05 | 6,10 | 5,72 | 5,75 | -3,36% | 17.466.494,00 |
| 21.04.2025 | 6,34 | 6,43 | 5,83 | 5,95 | -1,33% | 16.115.719,00 |
| 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% | 16.256.262,00 |
| 15.04.2025 | 6,10 | 6,19 | 6,01 | 6,10 | 0,49% | 14.675.125,00 |
| 14.04.2025 | 5,71 | 6,10 | 5,69 | 6,07 | 2,53% | 15.518.664,00 |
| 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% | 24.148.520,00 |
| 09.04.2025 | 5,08 | 5,68 | 5,06 | 5,58 | 16,01% | 26.678.617,00 |
| 08.04.2025 | 5,28 | 5,37 | 4,70 | 4,81 | -4,94% | 20.533.699,00 |
| 07.04.2025 | 4,77 | 5,39 | 4,58 | 5,06 | 4,12% | 23.309.496,00 |
| 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% | 19.191.628,00 |
| 02.04.2025 | 5,55 | 5,75 | 5,50 | 5,75 | 3,05% | 17.848.421,00 |
| 01.04.2025 | 5,89 | 5,90 | 5,49 | 5,58 | -5,74% | 20.488.292,00 |
| 31.03.2025 | 5,99 | 6,00 | 5,60 | 5,92 | -2,79% | 21.462.853,00 |
| 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% | 18.998.399,00 |
| 26.03.2025 | 6,40 | 6,40 | 6,10 | 6,14 | -3,31% | 12.732.882,00 |
| 25.03.2025 | 6,41 | 6,65 | 6,31 | 6,35 | 1,44% | 17.493.302,00 |
| 24.03.2025 | 6,25 | 6,31 | 6,11 | 6,26 | 0,81% | 16.212.427,00 |
| 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% | 22.601.002,00 |
| 19.03.2025 | 6,51 | 6,69 | 6,33 | 6,56 | 0,15% | 23.235.387,00 |
| 18.03.2025 | 6,80 | 6,84 | 6,54 | 6,55 | 1,87% | 20.512.859,00 |
| 17.03.2025 | 6,09 | 6,48 | 6,07 | 6,43 | 6,63% | 20.562.600,00 |
| 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% | 25.918.737,00 |
| 12.03.2025 | 5,57 | 5,81 | 5,56 | 5,71 | 4,39% | 19.076.144,00 |
| 11.03.2025 | 5,26 | 5,53 | 5,25 | 5,47 | 6,63% | 15.163.874,00 |
| 10.03.2025 | 5,44 | 5,48 | 5,01 | 5,13 | -7,90% | 23.322.959,00 |
| 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% | 16.207.513,00 |
| 05.03.2025 | 5,18 | 5,63 | 5,13 | 5,61 | 8,51% | 22.537.418,00 |
| 04.03.2025 | 5,24 | 5,34 | 4,89 | 5,17 | 0,58% | 21.353.533,00 |
| 03.03.2025 | 5,30 | 5,44 | 5,10 | 5,14 | -0,19% | 21.321.095,00 |
| 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% | 22.653.395,00 |
| 26.02.2025 | 5,05 | 5,36 | 5,05 | 5,26 | 3,34% | 17.242.302,00 |
| 25.02.2025 | 5,25 | 5,34 | 5,01 | 5,09 | -4,68% | 22.450.000,00 |
| 24.02.2025 | 5,49 | 5,49 | 5,24 | 5,34 | -2,20% | 24.447.197,00 |
| 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% | 35.772.333,00 |
| 19.02.2025 | 6,47 | 6,48 | 6,20 | 6,35 | -1,24% | 20.271.315,00 |
| 18.02.2025 | 6,78 | 6,80 | 6,42 | 6,43 | -2,72% | 23.359.018,00 |
| 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% | 72.658.720,00 |
| 12.02.2025 | 7,00 | 7,50 | 6,97 | 7,29 | 4,44% | 26.485.717,00 |
| 11.02.2025 | 6,91 | 7,17 | 6,82 | 6,98 | -0,71% | 17.285.674,00 |
| 10.02.2025 | 7,18 | 7,28 | 6,99 | 7,03 | 1,59% | 23.514.357,00 |
| 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% | 14.442.661,00 |
| 05.02.2025 | 7,00 | 7,36 | 7,00 | 7,09 | 2,46% | 15.750.917,00 |
| 04.02.2025 | 6,85 | 7,06 | 6,75 | 6,92 | 2,06% | 19.132.050,00 |
| 03.02.2025 | 6,62 | 6,99 | 6,56 | 6,78 | 2,73% | 17.392.067,00 |
| 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% | 13.463.890,00 |
| 29.01.2025 | 6,28 | 6,48 | 6,22 | 6,36 | 1,44% | 12.147.427,00 |
| 28.01.2025 | 6,09 | 6,35 | 5,99 | 6,27 | 4,15% | 13.346.596,00 |
| 27.01.2025 | 6,12 | 6,17 | 5,98 | 6,02 | -4,90% | 9.820.066,00 |
| 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% | 9.091.525,00 |
| 22.01.2025 | 6,42 | 6,54 | 6,26 | 6,36 | -0,16% | 8.939.407,00 |
| 21.01.2025 | 6,25 | 6,51 | 6,20 | 6,37 | 3,07% | 11.519.586,00 |
| 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% | 7.493.435,00 |
| 15.01.2025 | 6,59 | 6,60 | 6,28 | 6,39 | 0,63% | 8.556.424,00 |
| 14.01.2025 | 5,96 | 6,37 | 5,96 | 6,35 | 6,90% | 9.004.404,00 |