4,680$
-12,52%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,25 | 5,30 | 4,62 | 4,68 | -12,52% | 3.083.238,00 |
| 03.04.2025 | 5,14 | 5,50 | 5,14 | 5,35 | -4,80% | 20.689.908,00 |
| 02.04.2025 | 5,45 | 5,63 | 5,39 | 5,62 | 2,55% | 20.283.786,00 |
| 01.04.2025 | 5,55 | 5,62 | 5,41 | 5,48 | -1,44% | 22.961.135,00 |
| 31.03.2025 | 5,65 | 5,65 | 5,30 | 5,56 | -1,94% | 19.545.402,00 |
| 28.03.2025 | 5,92 | 6,01 | 5,62 | 5,67 | -3,57% | 18.958.814,00 |
| 27.03.2025 | 5,85 | 5,98 | 5,77 | 5,88 | 2,08% | 13.671.730,00 |
| 26.03.2025 | 5,89 | 5,91 | 5,73 | 5,76 | -1,20% | 12.772.515,00 |
| 25.03.2025 | 6,05 | 6,18 | 5,80 | 5,83 | -0,68% | 17.198.893,00 |
| 24.03.2025 | 5,79 | 5,93 | 5,70 | 5,87 | 1,91% | 19.159.471,00 |
| 21.03.2025 | 5,70 | 5,78 | 5,61 | 5,76 | -1,54% | 22.088.246,00 |
| 20.03.2025 | 5,67 | 5,94 | 5,60 | 5,85 | 0,34% | 15.429.389,00 |
| 19.03.2025 | 5,80 | 5,89 | 5,67 | 5,83 | -0,85% | 18.080.138,00 |
| 18.03.2025 | 6,07 | 6,07 | 5,85 | 5,88 | 0,00% | 22.954.959,00 |
| 17.03.2025 | 5,75 | 5,90 | 5,73 | 5,88 | 2,44% | 16.894.486,00 |
| 14.03.2025 | 5,85 | 5,89 | 5,68 | 5,74 | -0,52% | 20.164.135,00 |
| 13.03.2025 | 5,54 | 5,87 | 5,50 | 5,77 | 3,59% | 38.783.087,00 |
| 12.03.2025 | 5,40 | 5,64 | 5,39 | 5,57 | 2,58% | 25.413.413,00 |
| 11.03.2025 | 5,24 | 5,49 | 5,23 | 5,43 | 5,44% | 29.724.237,00 |
| 10.03.2025 | 5,33 | 5,37 | 5,08 | 5,15 | -5,16% | 25.682.841,00 |
| 07.03.2025 | 5,43 | 5,61 | 5,30 | 5,43 | 0,18% | 19.252.965,00 |
| 06.03.2025 | 5,39 | 5,58 | 5,31 | 5,42 | -1,45% | 22.112.297,00 |
| 05.03.2025 | 5,14 | 5,52 | 5,12 | 5,50 | 7,63% | 28.636.471,00 |
| 04.03.2025 | 5,09 | 5,19 | 4,92 | 5,11 | 0,59% | 20.628.735,00 |
| 03.03.2025 | 5,29 | 5,38 | 5,05 | 5,08 | -0,97% | 26.321.209,00 |
| 28.02.2025 | 4,96 | 5,16 | 4,91 | 5,13 | 1,18% | 22.063.871,00 |
| 27.02.2025 | 5,16 | 5,24 | 5,06 | 5,07 | -3,06% | 20.683.259,00 |
| 26.02.2025 | 5,18 | 5,37 | 5,17 | 5,23 | 0,38% | 14.729.224,00 |
| 25.02.2025 | 5,18 | 5,31 | 5,10 | 5,21 | -0,57% | 16.307.107,00 |
| 24.02.2025 | 5,23 | 5,28 | 5,10 | 5,24 | 0,38% | 16.931.979,00 |
| 21.02.2025 | 5,59 | 5,60 | 5,21 | 5,22 | -7,28% | 28.169.611,00 |
| 20.02.2025 | 5,37 | 5,82 | 5,35 | 5,63 | 4,65% | 26.014.959,00 |
| 19.02.2025 | 5,50 | 5,51 | 5,22 | 5,38 | -3,24% | 17.965.479,00 |
| 18.02.2025 | 5,68 | 5,69 | 5,51 | 5,56 | 2,21% | 21.073.481,00 |
| 14.02.2025 | 6,40 | 6,45 | 5,42 | 5,44 | -14,60% | 33.117.704,00 |
| 13.02.2025 | 6,32 | 6,39 | 6,18 | 6,37 | 1,27% | 23.467.591,00 |
| 12.02.2025 | 6,04 | 6,29 | 6,01 | 6,29 | 3,80% | 19.531.586,00 |
| 11.02.2025 | 6,01 | 6,17 | 5,97 | 6,06 | -1,78% | 13.027.941,00 |
| 10.02.2025 | 6,08 | 6,22 | 6,04 | 6,17 | 4,93% | 25.839.547,00 |
| 07.02.2025 | 6,09 | 6,14 | 5,86 | 5,88 | -2,16% | 13.230.796,00 |
| 06.02.2025 | 5,95 | 6,01 | 5,84 | 6,01 | 1,01% | 15.983.905,00 |
| 05.02.2025 | 5,90 | 6,11 | 5,89 | 5,95 | 1,19% | 20.625.843,00 |
| 04.02.2025 | 5,83 | 6,03 | 5,81 | 5,88 | 2,08% | 22.920.230,00 |
| 03.02.2025 | 5,65 | 5,96 | 5,61 | 5,76 | 1,41% | 19.895.141,00 |
| 31.01.2025 | 5,78 | 5,79 | 5,59 | 5,68 | -1,73% | 19.710.933,00 |
| 30.01.2025 | 5,67 | 5,92 | 5,62 | 5,78 | 5,28% | 11.835.773,00 |
| 29.01.2025 | 5,40 | 5,56 | 5,35 | 5,49 | 1,86% | 10.385.078,00 |
| 28.01.2025 | 5,36 | 5,45 | 5,20 | 5,39 | 1,13% | 12.109.717,00 |
| 27.01.2025 | 5,38 | 5,41 | 5,22 | 5,33 | -2,91% | 19.217.623,00 |
| 24.01.2025 | 5,59 | 5,67 | 5,45 | 5,49 | 0,55% | 14.724.112,00 |
| 23.01.2025 | 5,37 | 5,49 | 5,34 | 5,46 | -0,36% | 17.813.048,00 |
| 22.01.2025 | 5,59 | 5,61 | 5,40 | 5,48 | -1,79% | 12.722.407,00 |
| 21.01.2025 | 5,45 | 5,62 | 5,39 | 5,58 | 3,72% | 23.811.478,00 |
| 17.01.2025 | 5,31 | 5,53 | 5,25 | 5,38 | 0,56% | 15.526.674,00 |
| 16.01.2025 | 5,42 | 5,49 | 5,34 | 5,35 | -1,11% | 8.475.901,00 |
| 15.01.2025 | 5,54 | 5,58 | 5,30 | 5,41 | 0,37% | 10.979.053,00 |
| 14.01.2025 | 5,17 | 5,42 | 5,13 | 5,39 | 5,48% | 14.306.383,00 |
| 13.01.2025 | 5,11 | 5,15 | 4,99 | 5,11 | -1,73% | 15.772.642,00 |
| 10.01.2025 | 5,38 | 5,43 | 5,15 | 5,20 | -2,26% | 18.253.836,00 |
| 08.01.2025 | 5,18 | 5,35 | 5,15 | 5,32 | 1,92% | 15.337.169,00 |
| 07.01.2025 | 5,25 | 5,36 | 5,15 | 5,22 | 2,15% | 14.417.862,00 |
| 06.01.2025 | 5,16 | 5,23 | 5,07 | 5,11 | 0,20% | 14.473.649,00 |
| 03.01.2025 | 5,23 | 5,25 | 5,09 | 5,10 | -3,04% | 10.563.571,00 |
| 02.01.2025 | 5,00 | 5,29 | 4,99 | 5,26 | 7,13% | 17.997.430,00 |
| 31.12.2024 | 4,87 | 4,99 | 4,86 | 4,91 | 1,03% | 10.291.585,00 |
| 30.12.2024 | 4,98 | 4,98 | 4,82 | 4,86 | -2,99% | 11.704.066,00 |
| 27.12.2024 | 5,02 | 5,03 | 4,93 | 5,01 | -1,76% | 7.990.244,00 |
| 26.12.2024 | 5,08 | 5,15 | 5,05 | 5,10 | 0,59% | 7.738.908,00 |
| 24.12.2024 | 5,09 | 5,11 | 4,99 | 5,07 | 0,20% | 4.582.848,00 |
| 23.12.2024 | 5,00 | 5,09 | 4,96 | 5,06 | 0,40% | 7.356.686,00 |
| 20.12.2024 | 4,96 | 5,18 | 4,90 | 5,04 | 1,82% | 19.876.878,00 |
| 19.12.2024 | 5,01 | 5,07 | 4,90 | 4,95 | -1,20% | 10.589.854,00 |
| 18.12.2024 | 5,30 | 5,31 | 4,95 | 5,01 | -6,00% | 11.655.179,00 |
| 17.12.2024 | 5,20 | 5,38 | 5,16 | 5,33 | 0,57% | 11.708.600,00 |
| 16.12.2024 | 5,40 | 5,41 | 5,26 | 5,30 | -1,85% | 7.195.926,00 |
| 13.12.2024 | 5,50 | 5,51 | 5,34 | 5,40 | -2,35% | 7.944.594,00 |
| 12.12.2024 | 5,68 | 5,73 | 5,52 | 5,53 | -5,47% | 9.479.492,00 |
| 11.12.2024 | 5,75 | 5,94 | 5,73 | 5,85 | 2,81% | 9.869.928,00 |
| 10.12.2024 | 5,89 | 5,94 | 5,68 | 5,69 | -3,07% | 10.217.953,00 |
| 09.12.2024 | 5,85 | 6,15 | 5,79 | 5,87 | 6,34% | 16.705.026,00 |
| 06.12.2024 | 5,62 | 5,63 | 5,42 | 5,52 | -2,65% | 7.635.367,00 |
| 05.12.2024 | 5,63 | 5,73 | 5,58 | 5,67 | 0,53% | 10.057.426,00 |
| 04.12.2024 | 5,68 | 5,84 | 5,63 | 5,64 | -1,74% | 9.815.747,00 |
| 03.12.2024 | 5,47 | 5,80 | 5,47 | 5,74 | 6,30% | 11.392.317,00 |
| 02.12.2024 | 5,47 | 5,48 | 5,35 | 5,40 | -2,17% | 9.104.665,00 |
| 29.11.2024 | 5,54 | 5,66 | 5,50 | 5,52 | 0,55% | 4.521.165,00 |
| 27.11.2024 | 5,48 | 5,57 | 5,44 | 5,49 | 1,10% | 10.183.189,00 |
| 26.11.2024 | 5,39 | 5,50 | 5,36 | 5,43 | 0,18% | 8.627.787,00 |
| 25.11.2024 | 5,26 | 5,46 | 5,22 | 5,42 | -1,81% | 12.979.318,00 |
| 22.11.2024 | 5,73 | 5,76 | 5,49 | 5,52 | -3,07% | 13.539.067,00 |
| 21.11.2024 | 5,66 | 5,73 | 5,60 | 5,70 | 1,15% | 2.805.964,00 |
| 20.11.2024 | 5,65 | 5,67 | 5,54 | 5,63 | -1,23% | 8.781.112,00 |
| 19.11.2024 | 5,70 | 5,76 | 5,57 | 5,70 | 0,88% | 9.812.763,00 |
| 18.11.2024 | 5,74 | 5,80 | 5,61 | 5,65 | 2,73% | 13.957.278,00 |
| 15.11.2024 | 5,68 | 5,72 | 5,38 | 5,50 | -1,79% | 31.110.353,00 |
| 14.11.2024 | 5,46 | 5,66 | 5,38 | 5,60 | 3,32% | 17.519.397,00 |
| 13.11.2024 | 5,53 | 5,61 | 5,39 | 5,42 | -0,73% | 10.945.042,00 |
| 12.11.2024 | 5,51 | 5,63 | 5,35 | 5,46 | -2,15% | 12.004.527,00 |
| 11.11.2024 | 5,44 | 5,63 | 5,38 | 5,58 | -2,62% | 18.072.454,00 |
| 08.11.2024 | 5,92 | 5,97 | 5,59 | 5,73 | -4,82% | 17.704.760,00 |