20,440$
4,18%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 16.277.070,00 |
| 07.01.2026 | 18,68 | 19,28 | 17,99 | 19,27 | -1,83% | 18.737.193,00 |
| 06.01.2026 | 18,79 | 19,65 | 18,62 | 19,63 | 5,54% | 25.223.578,00 |
| 05.01.2026 | 18,01 | 19,35 | 17,80 | 18,60 | 5,98% | 22.375.786,00 |
| 02.01.2026 | 18,50 | 18,58 | 16,94 | 17,55 | -1,57% | 20.796.862,00 |
| 31.12.2025 | 17,93 | 18,36 | 17,75 | 17,83 | -1,44% | 14.321.683,00 |
| 30.12.2025 | 18,79 | 18,88 | 18,04 | 18,09 | -1,20% | 16.681.437,00 |
| 29.12.2025 | 18,21 | 18,68 | 17,75 | 18,31 | -4,59% | 20.074.076,00 |
| 26.12.2025 | 19,38 | 19,58 | 18,77 | 19,19 | 2,51% | 17.472.483,00 |
| 24.12.2025 | 18,80 | 18,87 | 18,08 | 18,72 | -1,94% | 12.136.698,00 |
| 23.12.2025 | 19,42 | 19,42 | 18,26 | 19,09 | 1,06% | 21.033.677,00 |
| 22.12.2025 | 19,28 | 19,73 | 18,55 | 18,89 | 3,51% | 24.133.669,00 |
| 19.12.2025 | 17,22 | 18,54 | 17,18 | 18,25 | 6,60% | 34.383.940,00 |
| 18.12.2025 | 17,18 | 17,71 | 16,91 | 17,12 | -0,47% | 16.492.082,00 |
| 17.12.2025 | 17,41 | 17,53 | 16,79 | 17,20 | 1,84% | 21.077.968,00 |
| 16.12.2025 | 16,90 | 17,18 | 16,30 | 16,89 | -0,12% | 14.853.580,00 |
| 15.12.2025 | 17,85 | 17,94 | 16,57 | 16,91 | -1,97% | 16.980.146,00 |
| 12.12.2025 | 18,10 | 18,18 | 16,62 | 17,25 | -1,32% | 23.870.085,00 |
| 11.12.2025 | 16,19 | 18,04 | 16,02 | 17,48 | 9,46% | 27.792.931,00 |
| 10.12.2025 | 15,90 | 16,21 | 15,38 | 15,97 | -0,62% | 14.736.369,00 |
| 09.12.2025 | 15,45 | 16,26 | 15,35 | 16,07 | 4,96% | 14.280.976,00 |
| 08.12.2025 | 15,93 | 15,95 | 15,24 | 15,31 | -3,47% | 11.818.054,00 |
| 05.12.2025 | 16,43 | 16,81 | 15,73 | 15,86 | -1,49% | 13.664.578,00 |
| 04.12.2025 | 16,04 | 16,12 | 15,65 | 16,10 | -0,31% | 11.149.397,00 |
| 03.12.2025 | 16,70 | 16,76 | 16,14 | 16,15 | -2,42% | 12.088.418,00 |
| 02.12.2025 | 16,90 | 17,12 | 15,98 | 16,55 | -2,42% | 13.883.158,00 |
| 01.12.2025 | 17,64 | 17,88 | 16,94 | 16,96 | -1,80% | 19.884.479,00 |
| 28.11.2025 | 16,70 | 17,29 | 16,36 | 17,27 | 6,67% | 17.178.737,00 |
| 26.11.2025 | 15,26 | 16,20 | 15,18 | 16,19 | 7,43% | 17.274.735,00 |
| 25.11.2025 | 14,85 | 15,32 | 14,72 | 15,07 | 1,28% | 16.463.975,00 |
| 24.11.2025 | 14,11 | 14,91 | 14,00 | 14,88 | 6,36% | 11.513.652,00 |
| 21.11.2025 | 13,86 | 14,11 | 13,55 | 13,99 | 0,94% | 20.177.872,00 |
| 20.11.2025 | 14,81 | 15,08 | 13,79 | 13,86 | -5,71% | 16.524.820,00 |
| 19.11.2025 | 14,85 | 15,17 | 14,21 | 14,70 | 2,23% | 16.940.060,00 |
| 18.11.2025 | 14,51 | 14,73 | 14,05 | 14,38 | -0,55% | 15.537.241,00 |
| 17.11.2025 | 14,65 | 15,07 | 14,29 | 14,46 | -2,36% | 14.670.758,00 |
| 14.11.2025 | 14,31 | 15,04 | 14,04 | 14,81 | -1,99% | 14.153.768,00 |
| 13.11.2025 | 15,93 | 15,95 | 14,82 | 15,11 | -3,33% | 22.510.545,00 |
| 12.11.2025 | 15,35 | 16,03 | 15,03 | 15,63 | 2,76% | 22.963.777,00 |
| 11.11.2025 | 15,10 | 15,40 | 14,68 | 15,21 | 2,29% | 16.210.291,00 |
| 10.11.2025 | 15,27 | 15,57 | 14,81 | 14,87 | 1,23% | 24.053.993,00 |
| 07.11.2025 | 14,34 | 14,78 | 14,25 | 14,69 | 1,73% | 16.237.672,00 |
| 06.11.2025 | 14,45 | 14,99 | 14,40 | 14,44 | 1,76% | 21.759.794,00 |
| 05.11.2025 | 14,20 | 14,39 | 13,86 | 14,19 | 2,68% | 20.371.981,00 |
| 04.11.2025 | 14,49 | 14,66 | 13,78 | 13,82 | -8,72% | 30.225.182,00 |
| 03.11.2025 | 15,94 | 16,07 | 14,87 | 15,14 | -11,82% | 34.911.204,00 |
| 31.10.2025 | 17,63 | 17,66 | 17,03 | 17,17 | -2,99% | 14.422.020,00 |
| 30.10.2025 | 16,62 | 18,13 | 16,33 | 17,70 | -3,01% | 15.800.291,00 |
| 29.10.2025 | 19,00 | 19,00 | 17,75 | 18,25 | -0,16% | 14.394.502,00 |
| 28.10.2025 | 17,34 | 18,43 | 17,20 | 18,28 | 3,39% | 13.713.627,00 |
| 27.10.2025 | 17,85 | 18,41 | 16,82 | 17,68 | -5,20% | 16.351.851,00 |
| 24.10.2025 | 18,39 | 19,25 | 18,30 | 18,65 | -1,74% | 11.134.497,00 |
| 23.10.2025 | 19,43 | 19,62 | 18,86 | 18,98 | 0,00% | 11.142.655,00 |
| 22.10.2025 | 17,63 | 19,23 | 17,50 | 18,98 | 2,71% | 17.229.335,00 |
| 21.10.2025 | 18,99 | 19,21 | 18,02 | 18,48 | -16,11% | 23.508.822,00 |
| 20.10.2025 | 22,06 | 22,34 | 21,32 | 22,03 | 4,66% | 9.855.379,00 |
| 17.10.2025 | 22,36 | 22,91 | 20,64 | 21,05 | -8,87% | 19.931.335,00 |
| 16.10.2025 | 22,67 | 23,62 | 22,16 | 23,10 | 3,68% | 18.932.832,00 |
| 15.10.2025 | 21,59 | 22,75 | 21,55 | 22,28 | 6,15% | 13.458.467,00 |
| 14.10.2025 | 20,64 | 21,56 | 20,64 | 20,99 | -0,90% | 12.864.992,00 |
| 13.10.2025 | 20,84 | 21,48 | 20,68 | 21,18 | 8,28% | 12.786.430,00 |
| 10.10.2025 | 20,49 | 20,80 | 19,20 | 19,56 | -2,44% | 15.956.902,00 |
| 09.10.2025 | 21,68 | 21,80 | 19,53 | 20,05 | -4,57% | 27.864.442,00 |
| 08.10.2025 | 19,36 | 21,04 | 19,17 | 21,01 | 11,64% | 19.173.132,00 |
| 07.10.2025 | 19,34 | 19,37 | 18,61 | 18,82 | -2,69% | 11.020.625,00 |
| 06.10.2025 | 19,14 | 19,69 | 18,94 | 19,34 | 3,23% | 11.707.151,00 |
| 03.10.2025 | 18,90 | 19,48 | 18,63 | 18,74 | -0,35% | 1.401.350,00 |
| 02.10.2025 | 19,20 | 19,37 | 17,86 | 18,80 | -0,42% | 13.640.739,00 |
| 01.10.2025 | 18,84 | 19,32 | 18,54 | 18,88 | 0,64% | 14.175.886,00 |
| 30.09.2025 | 18,08 | 19,12 | 17,95 | 18,76 | 0,16% | 15.655.318,00 |
| 29.09.2025 | 19,10 | 19,17 | 18,45 | 18,73 | 1,57% | 16.493.673,00 |
| 26.09.2025 | 18,22 | 18,83 | 18,15 | 18,44 | 1,32% | 13.874.077,00 |
| 25.09.2025 | 17,41 | 18,31 | 17,41 | 18,20 | 4,48% | 11.422.037,00 |
| 24.09.2025 | 18,06 | 18,53 | 17,41 | 17,42 | -3,38% | 15.596.391,00 |
| 23.09.2025 | 18,09 | 18,44 | 17,92 | 18,03 | 0,90% | 20.180.081,00 |
| 22.09.2025 | 18,15 | 18,31 | 17,16 | 17,87 | 2,58% | 20.688.210,00 |
| 19.09.2025 | 16,28 | 17,48 | 16,23 | 17,42 | 7,00% | 47.560.217,00 |
| 18.09.2025 | 16,15 | 16,29 | 15,48 | 16,28 | 1,75% | 12.181.390,00 |
| 17.09.2025 | 15,95 | 16,73 | 15,75 | 16,00 | -1,66% | 18.547.798,00 |
| 16.09.2025 | 17,15 | 17,15 | 16,27 | 16,27 | -3,90% | 18.223.738,00 |
| 15.09.2025 | 15,37 | 16,93 | 15,20 | 16,93 | 9,01% | 21.117.714,00 |
| 12.09.2025 | 15,46 | 15,75 | 15,32 | 15,53 | 1,04% | 12.344.926,00 |
| 11.09.2025 | 14,66 | 15,50 | 14,45 | 15,37 | 2,88% | 13.279.359,00 |
| 10.09.2025 | 14,51 | 14,98 | 14,42 | 14,94 | 4,26% | 12.853.746,00 |
| 09.09.2025 | 14,55 | 14,57 | 14,15 | 14,33 | -1,58% | 11.653.937,00 |
| 08.09.2025 | 14,88 | 14,93 | 14,47 | 14,56 | -0,75% | 16.211.201,00 |
| 05.09.2025 | 14,31 | 14,75 | 14,27 | 14,67 | 4,04% | 17.728.674,00 |
| 04.09.2025 | 13,76 | 14,32 | 13,74 | 14,10 | 0,93% | 19.869.965,00 |
| 03.09.2025 | 13,80 | 14,13 | 13,63 | 13,97 | 2,27% | 18.787.119,00 |
| 02.09.2025 | 13,79 | 13,79 | 12,92 | 13,66 | 3,88% | 20.685.824,00 |
| 29.08.2025 | 12,61 | 13,18 | 12,54 | 13,15 | 4,70% | 14.138.067,00 |
| 28.08.2025 | 12,58 | 12,70 | 12,46 | 12,56 | 0,72% | 11.320.600,00 |
| 27.08.2025 | 12,14 | 12,56 | 12,05 | 12,47 | 1,38% | 10.805.075,00 |
| 26.08.2025 | 12,09 | 12,33 | 12,05 | 12,30 | 1,32% | 9.260.136,00 |
| 25.08.2025 | 12,12 | 12,31 | 12,06 | 12,14 | 0,58% | 7.902.317,00 |
| 22.08.2025 | 11,50 | 12,30 | 11,50 | 12,07 | 3,43% | 12.927.342,00 |
| 21.08.2025 | 11,46 | 11,75 | 11,41 | 11,67 | 1,92% | 6.789.748,00 |
| 20.08.2025 | 11,37 | 11,48 | 11,23 | 11,45 | 1,69% | 7.930.277,00 |
| 19.08.2025 | 11,84 | 11,87 | 11,23 | 11,26 | -4,58% | 9.764.339,00 |