15,300$
-1,67%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,37 | 15,90 | 15,14 | 15,30 | 2,27% | 22.353.105,00 |
| 15.10.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,40% | 44.364,00 |
| 14.10.2026 | 15,62 | 15,86 | 14,64 | 14,90 | -7,91% | 34.712.181,00 |
| 13.10.2026 | 16,94 | 16,94 | 16,03 | 16,18 | -3,92% | 31.504.444,00 |
| 12.10.2026 | 16,81 | 16,96 | 16,69 | 16,84 | -1,35% | 19.413.250,00 |
| 09.10.2026 | 17,02 | 17,38 | 16,88 | 17,07 | 2,03% | 29.110.110,00 |
| 08.10.2026 | 16,22 | 16,77 | 16,22 | 16,73 | 2,07% | 37.183.623,00 |
| 07.10.2026 | 16,25 | 16,57 | 16,17 | 16,39 | -4,15% | 41.350.396,00 |
| 06.10.2026 | 17,10 | 17,28 | 16,68 | 17,10 | 0,53% | 25.359.145,00 |
| 05.10.2026 | 17,42 | 17,43 | 16,61 | 17,01 | -1,10% | 37.314.357,00 |
| 02.10.2026 | 17,24 | 17,40 | 16,92 | 17,20 | 1,18% | 33.407.946,00 |
| 01.10.2026 | 16,93 | 17,29 | 16,90 | 17,00 | -0,18% | 23.710.764,00 |
| 30.09.2026 | 17,25 | 17,46 | 16,98 | 17,03 | -0,70% | 37.026.789,00 |
| 29.09.2026 | 17,02 | 17,24 | 16,70 | 17,15 | 0,82% | 34.660.487,00 |
| 28.09.2026 | 17,15 | 17,63 | 16,95 | 17,01 | -6,49% | 39.704.249,00 |
| 25.09.2026 | 17,99 | 18,30 | 17,64 | 18,19 | 1,39% | 22.191.385,00 |
| 24.09.2026 | 18,06 | 18,21 | 17,68 | 17,94 | -1,81% | 39.031.837,00 |
| 23.09.2026 | 18,40 | 18,48 | 17,86 | 18,27 | -3,99% | 68.825.453,00 |
| 22.09.2026 | 18,40 | 19,29 | 18,26 | 19,03 | 3,71% | 49.109.863,00 |
| 21.09.2026 | 18,98 | 19,04 | 17,86 | 18,35 | -3,01% | 41.881.792,00 |
| 18.09.2026 | 19,28 | 19,28 | 18,59 | 18,92 | -0,21% | 52.505.529,00 |
| 17.09.2026 | 18,70 | 19,15 | 18,63 | 18,96 | 5,39% | 60.896.349,00 |
| 16.09.2026 | 19,09 | 19,15 | 17,59 | 17,99 | -3,69% | 37.386.825,00 |
| 15.09.2026 | 18,88 | 18,95 | 18,20 | 18,68 | -0,74% | 46.500.220,00 |
| 14.09.2026 | 19,02 | 19,19 | 18,59 | 18,82 | -4,85% | 31.543.162,00 |
| 11.09.2026 | 20,43 | 20,70 | 19,70 | 19,78 | -1,20% | 23.113.172,00 |
| 10.09.2026 | 19,91 | 20,53 | 19,75 | 20,02 | -3,98% | 19.789.237,00 |
| 09.09.2026 | 20,99 | 21,18 | 20,59 | 20,85 | 1,91% | 26.981.185,00 |
| 08.09.2026 | 20,68 | 20,84 | 20,42 | 20,46 | -1,06% | 25.512.323,00 |
| 04.09.2026 | 20,62 | 20,97 | 20,32 | 20,68 | -2,50% | 17.936.684,00 |
| 03.09.2026 | 21,59 | 21,62 | 20,56 | 21,21 | 2,12% | 28.694.268,00 |
| 02.09.2026 | 19,58 | 20,79 | 19,58 | 20,77 | 8,69% | 28.249.272,00 |
| 01.09.2026 | 18,96 | 20,17 | 18,91 | 19,11 | -3,82% | 30.339.252,00 |
| 31.08.2026 | 20,36 | 20,45 | 19,55 | 19,87 | -2,50% | 24.405.449,00 |
| 28.08.2026 | 21,60 | 21,69 | 20,16 | 20,38 | -4,90% | 28.534.053,00 |
| 27.08.2026 | 20,56 | 21,48 | 20,56 | 21,43 | 3,53% | 33.926.893,00 |
| 26.08.2026 | 20,50 | 21,13 | 20,45 | 20,70 | -1,05% | 34.917.731,00 |
| 25.08.2026 | 19,95 | 20,92 | 19,86 | 20,92 | 2,55% | 31.820.262,00 |
| 24.08.2026 | 20,97 | 21,07 | 20,11 | 20,40 | -1,54% | 23.994.913,00 |
| 21.08.2026 | 21,33 | 21,45 | 20,49 | 20,72 | -0,48% | 30.490.733,00 |
| 20.08.2026 | 20,25 | 21,18 | 20,24 | 20,82 | 1,36% | 30.321.231,00 |
| 19.08.2026 | 18,99 | 20,57 | 18,95 | 20,54 | 14,43% | 65.415.428,00 |
| 18.08.2026 | 18,27 | 18,43 | 17,81 | 17,95 | -4,62% | 56.515.405,00 |
| 17.08.2026 | 18,50 | 19,06 | 18,39 | 18,82 | 2,45% | 45.383.765,00 |
| 14.08.2026 | 18,11 | 18,83 | 17,98 | 18,37 | 3,61% | 41.165.379,00 |
| 13.08.2026 | 17,72 | 17,86 | 17,41 | 17,73 | -2,04% | 32.845.607,00 |
| 12.08.2026 | 18,24 | 18,59 | 17,81 | 18,10 | 1,91% | 49.065.396,00 |
| 11.08.2026 | 17,36 | 17,78 | 17,25 | 17,76 | 1,20% | 35.812.568,00 |
| 10.08.2026 | 16,76 | 17,58 | 16,67 | 17,55 | 4,15% | 45.568.797,00 |
| 07.08.2026 | 16,86 | 17,03 | 16,34 | 16,85 | 6,24% | 39.091.579,00 |
| 06.08.2026 | 16,11 | 16,41 | 15,66 | 15,86 | -4,11% | 35.316.520,00 |
| 05.08.2026 | 16,47 | 16,97 | 15,57 | 16,54 | 7,47% | 46.702.693,00 |
| 04.08.2026 | 15,00 | 15,70 | 14,99 | 15,39 | 6,65% | 33.264.409,00 |
| 03.08.2026 | 13,94 | 14,53 | 13,78 | 14,43 | 2,20% | 19.887.411,00 |
| 31.07.2026 | 14,65 | 14,73 | 13,94 | 14,12 | -5,43% | 26.518.659,00 |
| 30.07.2026 | 14,59 | 14,95 | 14,15 | 14,93 | 5,51% | 27.502.433,00 |
| 29.07.2026 | 14,46 | 14,65 | 13,79 | 14,15 | -2,75% | 39.615.266,00 |
| 28.07.2026 | 14,83 | 14,96 | 14,30 | 14,55 | -4,21% | 29.201.354,00 |
| 27.07.2026 | 15,22 | 15,35 | 14,69 | 15,19 | 0,33% | 42.458.312,00 |
| 24.07.2026 | 15,37 | 15,49 | 15,00 | 15,14 | -1,17% | 37.112.111,00 |
| 23.07.2026 | 15,20 | 15,47 | 14,90 | 15,32 | -2,36% | 48.303.122,00 |
| 22.07.2026 | 15,62 | 16,19 | 15,56 | 15,69 | 2,62% | 36.172.234,00 |
| 21.07.2026 | 14,72 | 15,39 | 14,56 | 15,29 | 7,00% | 76.576.661,00 |
| 20.07.2026 | 14,26 | 14,49 | 14,06 | 14,29 | -0,28% | 89.465.180,00 |
| 17.07.2026 | 14,20 | 14,76 | 14,09 | 14,33 | -1,31% | 71.450.551,00 |
| 16.07.2026 | 15,01 | 15,05 | 14,38 | 14,52 | -6,08% | 41.414.927,00 |
| 15.07.2026 | 15,45 | 15,71 | 14,80 | 15,46 | -0,26% | 38.375.266,00 |
| 14.07.2026 | 15,90 | 16,05 | 15,41 | 15,50 | 1,64% | 30.181.969,00 |
| 13.07.2026 | 15,30 | 15,43 | 14,94 | 15,25 | -3,60% | 25.689.229,00 |
| 10.07.2026 | 15,69 | 15,89 | 15,41 | 15,82 | 0,19% | 20.580.087,00 |
| 09.07.2026 | 15,52 | 16,06 | 15,36 | 15,79 | 4,64% | 22.913.169,00 |
| 08.07.2026 | 15,15 | 15,52 | 14,67 | 15,09 | -3,02% | 29.456.535,00 |
| 07.07.2026 | 16,15 | 16,23 | 15,20 | 15,56 | -5,47% | 29.818.159,00 |
| 06.07.2026 | 16,46 | 16,65 | 16,07 | 16,46 | 0,80% | 37.955.924,00 |
| 02.07.2026 | 16,15 | 16,67 | 15,84 | 16,33 | 4,75% | 28.624.801,00 |
| 01.07.2026 | 15,26 | 16,19 | 15,22 | 15,59 | 1,04% | 25.571.817,00 |
| 30.06.2026 | 15,53 | 15,62 | 15,05 | 15,43 | 0,19% | 25.038.083,00 |
| 29.06.2026 | 15,55 | 15,58 | 14,96 | 15,40 | -0,90% | 23.920.337,00 |
| 26.06.2026 | 15,22 | 15,98 | 15,13 | 15,54 | 2,57% | 112.442.650,00 |
| 25.06.2026 | 14,99 | 15,30 | 14,46 | 15,15 | 4,34% | 30.111.713,00 |
| 24.06.2026 | 14,42 | 14,83 | 14,27 | 14,52 | -3,65% | 32.598.868,00 |
| 23.06.2026 | 15,09 | 15,46 | 14,83 | 15,07 | -5,69% | 37.481.803,00 |
| 22.06.2026 | 15,54 | 16,04 | 15,46 | 15,98 | 0,13% | 29.494.354,00 |
| 18.06.2026 | 16,11 | 16,45 | 15,65 | 15,96 | -0,62% | 42.034.454,00 |
| 17.06.2026 | 16,68 | 17,38 | 16,01 | 16,06 | -3,95% | 36.138.305,00 |
| 16.06.2026 | 16,90 | 17,14 | 16,50 | 16,72 | 0,36% | 21.878.809,00 |
| 15.06.2026 | 16,57 | 17,14 | 16,29 | 16,66 | 8,96% | 31.100.516,00 |
| 12.06.2026 | 14,99 | 15,39 | 14,77 | 15,29 | 2,00% | 17.205.162,00 |
| 11.06.2026 | 14,09 | 15,00 | 13,91 | 14,99 | 6,69% | 24.394.917,00 |
| 10.06.2026 | 14,12 | 14,53 | 13,96 | 14,05 | -3,17% | 22.567.212,00 |
| 09.06.2026 | 15,01 | 15,10 | 13,81 | 14,51 | -2,55% | 22.277.568,00 |
| 08.06.2026 | 15,11 | 15,24 | 14,73 | 14,89 | 0,74% | 20.328.339,00 |
| 05.06.2026 | 16,25 | 16,25 | 14,61 | 14,78 | -12,18% | 27.208.385,00 |
| 04.06.2026 | 16,92 | 17,17 | 16,58 | 16,83 | 0,96% | 19.844.896,00 |
| 03.06.2026 | 17,43 | 17,43 | 16,66 | 16,67 | -6,35% | 19.509.515,00 |
| 02.06.2026 | 17,60 | 17,87 | 17,29 | 17,80 | 1,48% | 18.574.349,00 |
| 01.06.2026 | 17,15 | 17,71 | 16,76 | 17,54 | -1,29% | 17.546.827,00 |
| 29.05.2026 | 17,62 | 17,93 | 17,19 | 17,77 | 1,02% | 19.185.201,00 |
| 28.05.2026 | 16,68 | 17,79 | 16,38 | 17,59 | 3,84% | 17.099.325,00 |
| 27.05.2026 | 17,10 | 17,33 | 16,91 | 16,94 | -3,64% | 10.318.444,00 |