5,850$
-0,51%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 5,82 | 5,90 | 5,68 | 5,85 | -0,51% | 9.036.105,00 |
| 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 |
| 07.11.2024 | 6,38 | 6,64 | 6,12 | 6,59 | 11,51% | 20.435.613,00 |
| 06.11.2024 | 5,64 | 5,97 | 5,49 | 5,91 | -2,64% | 15.386.703,00 |
| 05.11.2024 | 6,10 | 6,19 | 6,04 | 6,07 | 0,83% | 7.921.130,00 |
| 04.11.2024 | 6,16 | 6,24 | 5,97 | 6,02 | -2,11% | 8.096.235,00 |
| 01.11.2024 | 6,57 | 6,57 | 6,12 | 6,15 | -4,50% | 9.630.120,00 |
| 31.10.2024 | 6,65 | 6,67 | 6,30 | 6,44 | -5,57% | 11.451.416,00 |
| 30.10.2024 | 6,86 | 6,88 | 6,66 | 6,82 | -2,29% | 8.945.498,00 |
| 29.10.2024 | 6,87 | 6,98 | 6,78 | 6,98 | 3,56% | 7.080.482,00 |
| 28.10.2024 | 6,73 | 6,90 | 6,72 | 6,74 | -0,88% | 6.670.188,00 |
| 25.10.2024 | 7,11 | 7,11 | 6,74 | 6,80 | -4,36% | 9.744.725,00 |
| 24.10.2024 | 7,43 | 7,43 | 6,91 | 7,11 | -2,60% | 9.704.194,00 |
| 23.10.2024 | 7,18 | 7,32 | 7,07 | 7,30 | -1,35% | 9.931.313,00 |
| 22.10.2024 | 7,35 | 7,46 | 7,25 | 7,40 | 2,64% | 10.361.543,00 |
| 21.10.2024 | 7,42 | 7,52 | 7,13 | 7,21 | 1,55% | 14.112.051,00 |
| 18.10.2024 | 6,67 | 7,14 | 6,61 | 7,10 | 9,57% | 15.156.444,00 |
| 17.10.2024 | 6,61 | 6,72 | 6,46 | 6,48 | -0,77% | 9.697.995,00 |
| 16.10.2024 | 6,67 | 6,79 | 6,53 | 6,53 | 0,31% | 11.038.076,00 |
| 15.10.2024 | 6,41 | 6,52 | 6,29 | 6,51 | 1,24% | 7.805.245,00 |
| 14.10.2024 | 6,32 | 6,46 | 6,28 | 6,43 | 0,63% | 7.506.724,00 |
| 11.10.2024 | 6,46 | 6,58 | 6,35 | 6,39 | -0,16% | 8.681.342,00 |
| 10.10.2024 | 6,25 | 6,45 | 6,18 | 6,40 | 3,06% | 11.201.911,00 |
| 09.10.2024 | 6,11 | 6,21 | 6,03 | 6,21 | 0,16% | 7.223.030,00 |
| 08.10.2024 | 6,15 | 6,25 | 6,11 | 6,20 | 0,16% | 10.840.990,00 |
| 07.10.2024 | 6,33 | 6,34 | 6,06 | 6,19 | -3,43% | 10.364.537,00 |
| 04.10.2024 | 6,56 | 6,66 | 6,23 | 6,41 | -9,46% | 27.042.249,00 |
| 03.10.2024 | 6,88 | 7,09 | 6,88 | 7,08 | 0,71% | 3.681.638,00 |
| 02.10.2024 | 6,88 | 7,11 | 6,81 | 7,03 | 1,88% | 4.420.409,00 |
| 01.10.2024 | 7,07 | 7,18 | 6,84 | 6,90 | 0,29% | 5.900.706,00 |
| 30.09.2024 | 7,01 | 7,07 | 6,80 | 6,88 | -3,51% | 6.242.757,00 |
| 27.09.2024 | 7,43 | 7,54 | 7,11 | 7,13 | -5,06% | 6.559.852,00 |
| 26.09.2024 | 7,56 | 7,72 | 7,47 | 7,51 | 1,08% | 6.826.194,00 |
| 25.09.2024 | 7,48 | 7,72 | 7,33 | 7,43 | -0,54% | 8.911.580,00 |
| 24.09.2024 | 7,02 | 7,63 | 6,90 | 7,47 | 9,37% | 9.858.735,00 |
| 23.09.2024 | 7,01 | 7,14 | 6,81 | 6,83 | -2,01% | 5.895.541,00 |
| 20.09.2024 | 7,11 | 7,13 | 6,86 | 6,97 | 0,87% | 11.274.845,00 |
| 19.09.2024 | 7,18 | 7,25 | 6,82 | 6,91 | 2,37% | 6.466.814,00 |
| 18.09.2024 | 7,00 | 7,39 | 6,74 | 6,75 | -3,16% | 10.199.314,00 |
| 17.09.2024 | 6,95 | 7,16 | 6,86 | 6,97 | -0,71% | 7.336.160,00 |
| 16.09.2024 | 7,27 | 7,28 | 6,92 | 7,02 | -3,57% | 17.663.388,00 |
| 13.09.2024 | 7,06 | 7,31 | 7,00 | 7,28 | 6,28% | 14.989.002,00 |
| 12.09.2024 | 6,00 | 6,99 | 5,94 | 6,85 | 19,13% | 16.386.959,00 |
| 11.09.2024 | 5,30 | 5,75 | 5,29 | 5,75 | 7,48% | 13.583.497,00 |
| 10.09.2024 | 5,31 | 5,36 | 5,21 | 5,35 | 1,13% | 3.072.643,00 |
| 09.09.2024 | 5,34 | 5,41 | 5,28 | 5,29 | 0,19% | 3.882.679,00 |
| 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 |