4,845$
-11,75%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,29 | 5,34 | 4,75 | 4,85 | -11,75% | 3.375.158,00 |
| 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 |
| 13.01.2025 | 6,10 | 6,19 | 5,90 | 5,94 | -4,96% | 11.212.371,00 |
| 10.01.2025 | 6,60 | 6,66 | 6,21 | 6,25 | -2,95% | 9.947.186,00 |
| 08.01.2025 | 6,16 | 6,44 | 6,13 | 6,44 | 5,06% | 11.505.519,00 |
| 07.01.2025 | 6,23 | 6,44 | 6,04 | 6,13 | 0,33% | 12.945.586,00 |
| 06.01.2025 | 6,15 | 6,24 | 6,02 | 6,11 | 0,99% | 10.673.820,00 |
| 03.01.2025 | 6,16 | 6,24 | 6,02 | 6,05 | -2,42% | 9.026.981,00 |
| 02.01.2025 | 5,87 | 6,24 | 5,84 | 6,20 | 8,39% | 12.822.699,00 |
| 31.12.2024 | 5,60 | 5,76 | 5,59 | 5,72 | 1,96% | 5.696.276,00 |
| 30.12.2024 | 5,68 | 5,78 | 5,53 | 5,61 | -2,77% | 10.465.995,00 |
| 27.12.2024 | 5,80 | 5,83 | 5,68 | 5,77 | -2,20% | 6.977.669,00 |
| 26.12.2024 | 5,87 | 5,94 | 5,79 | 5,90 | 1,03% | 6.499.225,00 |
| 24.12.2024 | 5,89 | 5,89 | 5,75 | 5,84 | -0,17% | 5.120.387,00 |
| 23.12.2024 | 5,82 | 5,90 | 5,68 | 5,85 | -0,51% | 8.960.990,00 |
| 20.12.2024 | 5,81 | 6,01 | 5,71 | 5,88 | 1,91% | 17.157.921,00 |
| 19.12.2024 | 5,86 | 6,00 | 5,70 | 5,77 | -2,04% | 9.872.298,00 |
| 18.12.2024 | 6,27 | 6,32 | 5,78 | 5,89 | -6,80% | 9.506.971,00 |
| 17.12.2024 | 6,16 | 6,37 | 6,14 | 6,32 | 0,16% | 6.547.583,00 |
| 16.12.2024 | 6,51 | 6,55 | 6,29 | 6,31 | -3,81% | 6.351.429,00 |
| 13.12.2024 | 6,77 | 6,80 | 6,51 | 6,56 | -4,79% | 9.462.010,00 |
| 12.12.2024 | 7,05 | 7,13 | 6,86 | 6,89 | -6,64% | 9.645.231,00 |
| 11.12.2024 | 7,12 | 7,38 | 7,06 | 7,38 | 5,58% | 12.522.499,00 |
| 10.12.2024 | 7,21 | 7,30 | 6,95 | 6,99 | -1,69% | 10.458.789,00 |
| 09.12.2024 | 6,96 | 7,44 | 6,96 | 7,11 | 6,92% | 15.587.033,00 |
| 06.12.2024 | 6,80 | 6,83 | 6,48 | 6,65 | -2,21% | 8.904.028,00 |
| 05.12.2024 | 6,65 | 6,80 | 6,54 | 6,80 | 1,80% | 8.729.505,00 |
| 04.12.2024 | 6,71 | 6,92 | 6,65 | 6,68 | -0,60% | 8.990.704,00 |
| 03.12.2024 | 6,32 | 6,74 | 6,30 | 6,72 | 8,56% | 13.234.373,00 |
| 02.12.2024 | 6,34 | 6,37 | 6,15 | 6,19 | -4,18% | 7.381.102,00 |
| 29.11.2024 | 6,58 | 6,66 | 6,46 | 6,46 | -0,46% | 4.843.657,00 |
| 27.11.2024 | 6,47 | 6,62 | 6,43 | 6,49 | 1,72% | 7.440.626,00 |
| 26.11.2024 | 6,27 | 6,41 | 6,17 | 6,38 | 1,27% | 5.878.680,00 |
| 25.11.2024 | 6,22 | 6,35 | 6,20 | 6,30 | -4,11% | 7.759.294,00 |
| 22.11.2024 | 6,70 | 6,78 | 6,55 | 6,57 | -0,90% | 7.782.102,00 |
| 21.11.2024 | 6,61 | 6,63 | 6,43 | 6,63 | 1,53% | 2.094.410,00 |
| 20.11.2024 | 6,62 | 6,63 | 6,38 | 6,53 | -1,95% | 7.583.141,00 |
| 19.11.2024 | 6,68 | 6,68 | 6,43 | 6,66 | 1,83% | 7.952.208,00 |
| 18.11.2024 | 6,30 | 6,65 | 6,30 | 6,54 | 6,51% | 11.415.876,00 |
| 15.11.2024 | 6,32 | 6,41 | 6,04 | 6,14 | -1,44% | 12.511.997,00 |
| 14.11.2024 | 6,02 | 6,28 | 5,99 | 6,23 | 2,47% | 13.801.919,00 |
| 13.11.2024 | 6,47 | 6,52 | 6,05 | 6,08 | -4,40% | 9.425.501,00 |
| 12.11.2024 | 6,27 | 6,39 | 6,12 | 6,36 | -0,62% | 12.403.045,00 |
| 11.11.2024 | 6,20 | 6,44 | 6,09 | 6,40 | -2,88% | 13.742.860,00 |
| 08.11.2024 | 6,55 | 6,62 | 6,36 | 6,59 | 0,00% | 11.276.482,00 |