15,560$
2,84%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 15,42 | 15,54 | 15,08 | 15,13 | -0,72% | 26.864.665,00 |
| 23.07.2026 | 15,29 | 15,45 | 14,87 | 15,24 | -3,79% | 44.657.457,00 |
| 22.07.2026 | 15,60 | 16,45 | 15,59 | 15,84 | 3,53% | 51.109.877,00 |
| 21.07.2026 | 14,62 | 15,31 | 14,50 | 15,30 | 8,05% | 37.851.295,00 |
| 20.07.2026 | 14,28 | 14,54 | 13,97 | 14,16 | -1,32% | 27.305.983,00 |
| 17.07.2026 | 14,41 | 14,70 | 13,93 | 14,35 | -2,97% | 31.842.281,00 |
| 16.07.2026 | 15,46 | 15,56 | 14,67 | 14,79 | -7,04% | 17.561.400,00 |
| 15.07.2026 | 16,03 | 16,49 | 15,39 | 15,91 | -0,56% | 20.429.845,00 |
| 14.07.2026 | 16,18 | 16,43 | 15,80 | 16,00 | 2,63% | 16.258.070,00 |
| 13.07.2026 | 15,57 | 15,72 | 15,32 | 15,59 | -2,44% | 11.201.587,00 |
| 10.07.2026 | 15,99 | 16,14 | 15,70 | 15,98 | -0,25% | 9.999.672,00 |
| 09.07.2026 | 15,74 | 16,18 | 15,51 | 16,02 | 5,12% | 16.302.200,00 |
| 08.07.2026 | 15,58 | 15,90 | 14,83 | 15,24 | -4,99% | 33.469.091,00 |
| 07.07.2026 | 16,87 | 16,87 | 15,77 | 16,04 | -5,59% | 21.412.394,00 |
| 06.07.2026 | 17,45 | 17,65 | 16,81 | 16,99 | -1,79% | 22.846.497,00 |
| 02.07.2026 | 17,25 | 17,95 | 16,85 | 17,30 | 4,59% | 34.832.387,00 |
| 01.07.2026 | 16,11 | 17,12 | 16,11 | 16,54 | 1,35% | 32.120.384,00 |
| 30.06.2026 | 16,35 | 16,57 | 16,03 | 16,32 | -0,06% | 24.021.530,00 |
| 29.06.2026 | 15,98 | 16,41 | 15,82 | 16,33 | 1,94% | 35.308.437,00 |
| 26.06.2026 | 16,02 | 16,92 | 15,76 | 16,02 | 0,19% | 168.655.563,00 |
| 25.06.2026 | 15,99 | 16,18 | 15,38 | 15,99 | 3,36% | 36.298.896,00 |
| 24.06.2026 | 15,57 | 15,94 | 15,15 | 15,47 | -5,21% | 41.697.690,00 |
| 23.06.2026 | 16,68 | 16,69 | 16,12 | 16,32 | -6,58% | 46.468.647,00 |
| 22.06.2026 | 17,11 | 17,68 | 16,98 | 17,47 | -0,23% | 37.873.942,00 |
| 18.06.2026 | 17,73 | 18,18 | 17,02 | 17,51 | -0,11% | 182.076.193,00 |
| 17.06.2026 | 18,86 | 19,47 | 17,48 | 17,53 | -6,71% | 46.501.319,00 |
| 16.06.2026 | 18,90 | 19,30 | 18,67 | 18,79 | 0,70% | 34.822.700,00 |
| 15.06.2026 | 18,59 | 19,05 | 18,42 | 18,66 | 8,49% | 29.868.313,00 |
| 12.06.2026 | 16,59 | 17,38 | 16,50 | 17,20 | 4,88% | 30.337.584,00 |
| 11.06.2026 | 15,40 | 16,50 | 15,23 | 16,40 | 6,42% | 32.584.721,00 |
| 10.06.2026 | 15,62 | 16,14 | 15,40 | 15,41 | -4,23% | 31.362.979,00 |
| 09.06.2026 | 16,95 | 17,00 | 15,36 | 16,09 | -3,83% | 38.336.621,00 |
| 08.06.2026 | 16,85 | 17,26 | 16,49 | 16,73 | 2,20% | 32.537.263,00 |
| 05.06.2026 | 17,80 | 18,08 | 16,15 | 16,37 | -11,42% | 43.832.599,00 |
| 04.06.2026 | 18,60 | 18,76 | 18,20 | 18,48 | 1,82% | 14.774.207,00 |
| 03.06.2026 | 18,51 | 18,66 | 17,90 | 18,15 | -5,42% | 24.033.694,00 |
| 02.06.2026 | 19,36 | 19,87 | 18,52 | 19,19 | -0,67% | 22.326.716,00 |
| 01.06.2026 | 18,76 | 19,42 | 18,45 | 19,32 | 0,00% | 24.818.128,00 |
| 29.05.2026 | 18,46 | 19,34 | 18,31 | 19,32 | 3,93% | 39.780.466,00 |
| 28.05.2026 | 17,57 | 18,74 | 17,28 | 18,59 | 4,20% | 17.850.096,00 |
| 27.05.2026 | 17,76 | 18,35 | 17,75 | 17,84 | -2,89% | 12.298.584,00 |
| 26.05.2026 | 18,03 | 18,39 | 17,92 | 18,37 | 4,20% | 14.158.873,00 |
| 22.05.2026 | 17,63 | 17,75 | 17,15 | 17,63 | -1,12% | 13.089.200,00 |
| 21.05.2026 | 17,34 | 18,24 | 17,22 | 17,83 | 0,56% | 13.271.163,00 |
| 20.05.2026 | 17,08 | 17,88 | 16,80 | 17,73 | 5,79% | 18.452.289,00 |
| 19.05.2026 | 17,03 | 17,23 | 16,55 | 16,76 | -4,23% | 21.825.836,00 |
| 18.05.2026 | 17,80 | 18,32 | 17,34 | 17,50 | -0,62% | 20.419.295,00 |
| 15.05.2026 | 18,22 | 18,41 | 17,58 | 17,61 | -9,23% | 36.612.877,00 |
| 14.05.2026 | 19,66 | 19,79 | 19,10 | 19,40 | -1,72% | 13.487.827,00 |
| 13.05.2026 | 20,08 | 20,25 | 19,27 | 19,74 | -2,13% | 15.048.055,00 |
| 12.05.2026 | 19,33 | 20,40 | 18,76 | 20,17 | 1,87% | 18.876.010,00 |
| 11.05.2026 | 19,02 | 20,00 | 18,90 | 19,80 | 6,68% | 20.643.557,00 |
| 08.05.2026 | 18,41 | 19,09 | 18,34 | 18,56 | 2,43% | 18.363.525,00 |
| 07.05.2026 | 19,40 | 20,02 | 17,96 | 18,12 | -3,36% | 35.751.287,00 |
| 06.05.2026 | 18,39 | 18,88 | 18,21 | 18,75 | 9,46% | 24.337.788,00 |
| 05.05.2026 | 17,85 | 17,97 | 17,00 | 17,13 | -2,45% | 15.822.711,00 |
| 04.05.2026 | 17,29 | 17,90 | 17,13 | 17,56 | -0,51% | 14.316.848,00 |
| 01.05.2026 | 17,70 | 18,44 | 17,58 | 17,65 | -1,78% | 16.855.739,00 |
| 30.04.2026 | 18,02 | 18,14 | 17,42 | 17,97 | 3,69% | 31.804.710,00 |
| 29.04.2026 | 17,51 | 17,58 | 17,01 | 17,33 | -2,91% | 19.936.529,00 |
| 28.04.2026 | 18,10 | 18,42 | 17,68 | 17,85 | -5,46% | 17.240.889,00 |
| 27.04.2026 | 19,09 | 19,18 | 18,76 | 18,88 | -2,23% | 10.502.459,00 |
| 24.04.2026 | 19,18 | 19,37 | 18,71 | 19,31 | 2,39% | 11.438.635,00 |
| 23.04.2026 | 18,91 | 19,17 | 18,20 | 18,86 | -2,43% | 15.803.877,00 |
| 22.04.2026 | 19,04 | 19,39 | 18,58 | 19,33 | 4,83% | 15.641.697,00 |
| 21.04.2026 | 19,57 | 19,66 | 18,43 | 18,44 | -6,77% | 22.771.568,00 |
| 20.04.2026 | 19,82 | 20,09 | 19,47 | 19,78 | -2,94% | 13.657.985,00 |
| 17.04.2026 | 20,12 | 21,00 | 20,09 | 20,38 | 4,46% | 19.051.928,00 |
| 16.04.2026 | 19,94 | 20,02 | 19,28 | 19,51 | -0,81% | 15.850.686,00 |
| 15.04.2026 | 20,96 | 21,13 | 19,65 | 19,67 | -7,09% | 19.312.341,00 |
| 14.04.2026 | 20,97 | 21,47 | 20,65 | 21,17 | 4,23% | 15.250.487,00 |
| 13.04.2026 | 19,82 | 20,42 | 19,62 | 20,31 | 0,35% | 12.010.202,00 |
| 10.04.2026 | 19,94 | 20,32 | 19,87 | 20,24 | 2,64% | 17.941.716,00 |
| 09.04.2026 | 19,76 | 20,16 | 19,13 | 19,72 | 0,00% | 17.928.312,00 |
| 08.04.2026 | 20,75 | 20,89 | 19,44 | 19,72 | 3,79% | 21.339.752,00 |
| 07.04.2026 | 18,50 | 19,06 | 18,22 | 19,00 | 2,21% | 18.877.130,00 |
| 06.04.2026 | 19,14 | 19,26 | 18,48 | 18,59 | -2,62% | 17.633.841,00 |
| 02.04.2026 | 17,88 | 19,22 | 17,66 | 19,09 | -0,10% | 25.440.846,00 |
| 01.04.2026 | 19,09 | 20,12 | 18,79 | 19,11 | 1,81% | 34.630.602,00 |
| 31.03.2026 | 17,07 | 18,80 | 16,76 | 18,77 | 13,76% | 40.467.599,00 |
| 30.03.2026 | 17,52 | 17,53 | 16,11 | 16,50 | -3,68% | 37.576.316,00 |
| 27.03.2026 | 16,14 | 17,47 | 16,02 | 17,13 | 5,94% | 34.419.986,00 |
| 26.03.2026 | 17,18 | 17,51 | 16,12 | 16,17 | -9,36% | 40.123.634,00 |
| 25.03.2026 | 19,20 | 19,24 | 17,75 | 17,84 | -2,57% | 41.622.196,00 |
| 24.03.2026 | 18,18 | 18,54 | 17,63 | 18,31 | 2,35% | 93.371.238,00 |
| 23.03.2026 | 17,39 | 18,84 | 17,29 | 17,89 | 1,25% | 131.874.204,00 |
| 20.03.2026 | 18,61 | 18,61 | 17,51 | 17,67 | -3,28% | 54.506.978,00 |
| 19.03.2026 | 17,76 | 18,42 | 17,08 | 18,27 | -5,14% | 32.626.283,00 |
| 18.03.2026 | 20,09 | 20,32 | 19,16 | 19,26 | -8,46% | 23.048.083,00 |
| 17.03.2026 | 21,14 | 21,34 | 20,49 | 21,04 | 0,43% | 15.189.292,00 |
| 16.03.2026 | 20,69 | 20,97 | 19,97 | 20,95 | 3,76% | 20.052.378,00 |
| 13.03.2026 | 21,50 | 21,56 | 20,07 | 20,19 | -6,92% | 20.848.231,00 |
| 12.03.2026 | 22,20 | 22,20 | 21,32 | 21,69 | -3,04% | 15.579.508,00 |
| 11.03.2026 | 22,72 | 22,72 | 21,58 | 22,37 | -4,20% | 16.784.172,00 |
| 10.03.2026 | 23,19 | 24,04 | 23,10 | 23,35 | 2,86% | 17.320.126,00 |
| 09.03.2026 | 21,70 | 22,82 | 20,59 | 22,70 | 0,27% | 20.741.598,00 |
| 06.03.2026 | 21,82 | 23,00 | 21,67 | 22,64 | 0,04% | 17.277.819,00 |
| 05.03.2026 | 23,05 | 23,37 | 21,85 | 22,63 | -4,76% | 27.055.448,00 |
| 04.03.2026 | 24,75 | 24,75 | 23,39 | 23,76 | -1,49% | 15.393.306,00 |
| 03.03.2026 | 24,88 | 24,89 | 23,08 | 24,12 | -10,47% | 20.604.980,00 |