20,370$
-2,07%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,29 | 20,84 | 19,90 | 20,39 | -1,97% | 175.788,00 |
| 05.03.2026 | 21,11 | 21,29 | 20,10 | 20,80 | -4,41% | 21.861.661,00 |
| 04.03.2026 | 22,08 | 22,40 | 21,44 | 21,76 | 0,28% | 15.588.690,00 |
| 03.03.2026 | 22,47 | 22,65 | 20,49 | 21,70 | -11,90% | 29.878.926,00 |
| 02.03.2026 | 24,34 | 24,65 | 23,17 | 24,63 | -1,12% | 24.108.965,00 |
| 27.02.2026 | 24,73 | 25,01 | 24,22 | 24,91 | 1,51% | 23.991.189,00 |
| 26.02.2026 | 22,75 | 24,61 | 22,68 | 24,54 | 5,28% | 20.057.277,00 |
| 25.02.2026 | 24,33 | 24,40 | 23,27 | 23,31 | -1,40% | 17.087.934,00 |
| 24.02.2026 | 23,27 | 24,04 | 22,45 | 23,64 | -1,46% | 18.221.893,00 |
| 23.02.2026 | 24,45 | 25,21 | 23,64 | 23,99 | -0,12% | 25.106.793,00 |
| 20.02.2026 | 23,33 | 24,06 | 22,08 | 24,02 | 5,40% | 33.408.620,00 |
| 19.02.2026 | 22,09 | 22,85 | 21,50 | 22,79 | 3,50% | 22.689.494,00 |
| 18.02.2026 | 23,12 | 23,53 | 21,90 | 22,02 | 3,67% | 27.865.282,00 |
| 17.02.2026 | 22,05 | 22,05 | 20,47 | 21,24 | -6,02% | 24.173.516,00 |
| 13.02.2026 | 21,36 | 22,87 | 21,28 | 22,60 | 8,19% | 17.168.197,00 |
| 12.02.2026 | 23,42 | 23,57 | 20,77 | 20,89 | -11,82% | 33.572.329,00 |
| 11.02.2026 | 24,06 | 24,26 | 22,51 | 23,69 | 3,09% | 18.293.449,00 |
| 10.02.2026 | 23,51 | 23,86 | 22,94 | 22,98 | -4,01% | 14.170.566,00 |
| 09.02.2026 | 23,36 | 24,12 | 23,13 | 23,94 | 5,14% | 18.278.365,00 |
| 06.02.2026 | 22,18 | 23,21 | 22,15 | 22,77 | 6,85% | 19.052.796,00 |
| 05.02.2026 | 21,75 | 22,88 | 20,90 | 21,31 | -7,79% | 24.612.562,00 |
| 04.02.2026 | 24,21 | 24,40 | 21,77 | 23,11 | -1,41% | 25.815.760,00 |
| 03.02.2026 | 23,55 | 23,68 | 22,13 | 23,44 | 8,77% | 31.299.278,00 |
| 02.02.2026 | 22,32 | 22,97 | 20,95 | 21,55 | -4,31% | 29.625.493,00 |
| 30.01.2026 | 23,59 | 25,00 | 22,13 | 22,52 | -14,44% | 49.275.762,00 |
| 29.01.2026 | 27,55 | 28,00 | 25,31 | 26,32 | -3,20% | 37.025.880,00 |
| 28.01.2026 | 28,94 | 28,99 | 26,73 | 27,19 | -3,96% | 37.652.368,00 |
| 27.01.2026 | 29,85 | 29,99 | 27,08 | 28,31 | -5,54% | 43.162.139,00 |
| 26.01.2026 | 33,60 | 34,17 | 29,81 | 29,97 | -5,78% | 53.775.676,00 |
| 23.01.2026 | 31,87 | 32,16 | 30,65 | 31,81 | 1,66% | 31.827.552,00 |
| 22.01.2026 | 29,19 | 31,73 | 29,07 | 31,29 | 8,34% | 32.391.657,00 |
| 21.01.2026 | 29,20 | 29,33 | 27,82 | 28,88 | 2,27% | 37.765.475,00 |
| 20.01.2026 | 28,05 | 28,35 | 26,64 | 28,24 | 6,41% | 35.003.730,00 |
| 16.01.2026 | 24,60 | 26,58 | 24,04 | 26,54 | 5,23% | 28.348.405,00 |
| 15.01.2026 | 23,54 | 25,39 | 23,23 | 25,22 | 5,97% | 22.547.281,00 |
| 14.01.2026 | 25,25 | 25,35 | 23,52 | 23,80 | -2,10% | 24.194.156,00 |
| 13.01.2026 | 25,14 | 25,48 | 24,05 | 24,31 | -0,61% | 22.621.756,00 |
| 12.01.2026 | 23,93 | 24,89 | 23,26 | 24,46 | 8,95% | 25.656.757,00 |
| 09.01.2026 | 21,49 | 22,62 | 21,18 | 22,45 | 6,85% | 20.405.702,00 |
| 08.01.2026 | 20,47 | 21,12 | 20,21 | 21,01 | -1,68% | 16.883.819,00 |
| 07.01.2026 | 21,09 | 21,41 | 19,31 | 21,37 | -4,04% | 27.037.015,00 |
| 06.01.2026 | 20,03 | 22,28 | 19,90 | 22,27 | 12,87% | 29.408.725,00 |
| 05.01.2026 | 19,40 | 20,46 | 19,11 | 19,73 | 4,56% | 22.053.109,00 |