0,368$
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
Ask:
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 22,84 | 23,48 | 21,52 | 22,67 | -2,37% | 1.551.154,00 |
| 13.03.2026 | 24,40 | 24,50 | 22,90 | 23,22 | -4,95% | 1.169.689,00 |
| 12.03.2026 | 25,20 | 25,97 | 24,37 | 24,43 | -1,73% | 1.031.914,00 |
| 11.03.2026 | 25,11 | 25,35 | 24,11 | 24,86 | -3,64% | 789.728,00 |
| 10.03.2026 | 25,00 | 26,55 | 24,99 | 25,80 | 5,31% | 1.011.517,00 |
| 09.03.2026 | 23,20 | 24,74 | 22,55 | 24,50 | 1,24% | 1.065.559,00 |
| 06.03.2026 | 23,65 | 24,60 | 23,04 | 24,20 | 0,08% | 764.569,00 |
| 05.03.2026 | 25,59 | 25,64 | 23,47 | 24,18 | -6,39% | 1.215.767,00 |
| 04.03.2026 | 26,10 | 26,25 | 25,19 | 25,83 | 1,02% | 876.867,00 |
| 03.03.2026 | 26,05 | 26,31 | 24,56 | 25,57 | -10,00% | 1.113.041,00 |
| 02.03.2026 | 28,52 | 28,57 | 27,07 | 28,41 | 0,21% | 1.090.420,00 |
| 27.02.2026 | 28,58 | 28,70 | 27,34 | 28,35 | -0,07% | 796.053,00 |
| 26.02.2026 | 26,70 | 28,43 | 26,30 | 28,37 | 4,72% | 723.288,00 |
| 25.02.2026 | 27,30 | 27,87 | 26,91 | 27,09 | 0,44% | 4.422.049,00 |
| 24.02.2026 | 25,43 | 27,21 | 25,26 | 26,97 | 2,59% | 800.026,00 |
| 23.02.2026 | 26,40 | 27,11 | 26,12 | 26,29 | 0,31% | 681.639,00 |
| 20.02.2026 | 25,33 | 26,37 | 24,55 | 26,21 | 3,15% | 922.532,00 |
| 19.02.2026 | 24,10 | 25,49 | 23,91 | 25,41 | 4,27% | 627.862,00 |
| 18.02.2026 | 24,66 | 24,81 | 23,94 | 24,37 | 1,08% | 694.577,00 |
| 17.02.2026 | 24,33 | 24,43 | 22,94 | 24,11 | -6,22% | 920.540,00 |
| 13.02.2026 | 25,25 | 26,36 | 24,85 | 25,71 | 3,75% | 970.305,00 |
| 12.02.2026 | 26,60 | 27,12 | 24,70 | 24,78 | -9,26% | 1.623.781,00 |
| 11.02.2026 | 27,02 | 27,33 | 25,98 | 27,31 | 4,00% | 868.220,00 |
| 10.02.2026 | 26,19 | 26,45 | 25,80 | 26,26 | -1,76% | 532.814,00 |
| 09.02.2026 | 25,72 | 26,90 | 25,60 | 26,73 | 5,82% | 785.675,00 |
| 06.02.2026 | 24,31 | 25,28 | 24,20 | 25,26 | 8,79% | 958.923,00 |
| 05.02.2026 | 24,13 | 25,19 | 23,11 | 23,22 | -9,30% | 1.120.758,00 |
| 04.02.2026 | 26,38 | 26,47 | 24,20 | 25,60 | -0,16% | 964.228,00 |
| 03.02.2026 | 25,74 | 25,80 | 24,28 | 25,64 | 9,34% | 1.385.910,00 |
| 02.02.2026 | 23,57 | 24,67 | 22,98 | 23,45 | -2,90% | 1.523.927,00 |
| 30.01.2026 | 25,17 | 26,50 | 23,37 | 24,15 | -12,66% | 2.415.556,00 |
| 29.01.2026 | 29,47 | 29,70 | 26,40 | 27,65 | -4,82% | 1.626.199,00 |
| 28.01.2026 | 28,50 | 29,56 | 27,92 | 29,05 | 3,86% | 2.856.509,00 |
| 27.01.2026 | 27,49 | 28,15 | 26,33 | 27,97 | 3,71% | 1.314.387,00 |
| 26.01.2026 | 28,93 | 28,95 | 26,84 | 26,97 | 0,71% | 2.469.666,00 |
| 23.01.2026 | 26,88 | 27,00 | 25,98 | 26,78 | 2,45% | 1.322.222,00 |
| 22.01.2026 | 23,83 | 26,74 | 23,83 | 26,14 | 10,16% | 2.181.592,00 |
| 21.01.2026 | 25,19 | 25,19 | 23,39 | 23,73 | -3,10% | 1.395.331,00 |
| 20.01.2026 | 23,56 | 24,57 | 23,01 | 24,49 | 7,27% | 2.433.895,00 |
| 16.01.2026 | 21,86 | 23,02 | 21,72 | 22,83 | 2,19% | 1.319.197,00 |
| 15.01.2026 | 21,83 | 22,50 | 21,65 | 22,34 | -0,22% | 919.123,00 |
| 14.01.2026 | 22,35 | 22,87 | 21,80 | 22,39 | 2,80% | 1.041.859,00 |
| 13.01.2026 | 22,23 | 23,00 | 21,40 | 21,78 | -0,09% | 1.659.012,00 |
| 12.01.2026 | 21,50 | 22,45 | 21,34 | 21,80 | 4,76% | 1.441.782,00 |
| 09.01.2026 | 20,54 | 20,91 | 20,28 | 20,81 | 1,56% | 965.413,00 |
| 08.01.2026 | 19,05 | 20,54 | 18,99 | 20,49 | 2,55% | 1.097.341,00 |
| 07.01.2026 | 19,77 | 19,99 | 19,00 | 19,98 | -2,92% | 1.184.189,00 |
| 06.01.2026 | 20,07 | 20,69 | 19,93 | 20,58 | 5,00% | 1.391.215,00 |
| 05.01.2026 | 19,00 | 21,08 | 18,80 | 19,60 | 4,93% | 1.579.215,00 |
| 02.01.2026 | 19,02 | 19,16 | 17,70 | 18,68 | 0,92% | 1.418.904,00 |
| 31.12.2025 | 18,48 | 18,89 | 18,26 | 18,51 | -1,49% | 760.077,00 |
| 30.12.2025 | 19,37 | 19,40 | 18,31 | 18,79 | -0,48% | 1.139.675,00 |
| 29.12.2025 | 19,31 | 19,54 | 18,85 | 18,88 | -6,07% | 1.436.388,00 |
| 26.12.2025 | 19,95 | 20,22 | 19,36 | 20,10 | 2,19% | 849.754,00 |
| 24.12.2025 | 19,69 | 19,94 | 19,05 | 19,67 | -1,75% | 619.533,00 |
| 23.12.2025 | 20,27 | 20,27 | 19,46 | 20,02 | 1,88% | 1.383.328,00 |
| 22.12.2025 | 20,30 | 20,50 | 19,47 | 19,65 | 1,55% | 1.036.473,00 |
| 19.12.2025 | 18,80 | 20,02 | 18,70 | 19,35 | 2,54% | 3.616.272,00 |
| 18.12.2025 | 18,87 | 19,46 | 18,65 | 18,87 | -0,94% | 1.056.033,00 |
| 17.12.2025 | 19,57 | 20,03 | 18,85 | 19,05 | -0,88% | 1.644.545,00 |
| 16.12.2025 | 19,10 | 19,44 | 18,62 | 19,22 | 1,75% | 756.368,00 |
| 15.12.2025 | 19,59 | 19,65 | 18,45 | 18,89 | -0,79% | 1.360.389,00 |
| 12.12.2025 | 20,39 | 20,67 | 18,57 | 19,04 | -1,24% | 1.428.204,00 |
| 11.12.2025 | 18,88 | 19,74 | 18,78 | 19,28 | 2,66% | 1.379.423,00 |
| 10.12.2025 | 19,12 | 19,30 | 18,27 | 18,78 | -2,95% | 968.592,00 |
| 09.12.2025 | 18,16 | 19,73 | 18,08 | 19,35 | 6,49% | 1.206.315,00 |
| 08.12.2025 | 18,78 | 18,86 | 18,11 | 18,17 | -3,20% | 659.732,00 |
| 05.12.2025 | 19,09 | 19,73 | 18,63 | 18,77 | 0,27% | 966.376,00 |
| 04.12.2025 | 18,50 | 18,74 | 18,25 | 18,72 | -0,37% | 491.225,00 |
| 03.12.2025 | 18,79 | 18,90 | 18,28 | 18,79 | 2,96% | 831.046,00 |
| 02.12.2025 | 18,30 | 18,54 | 17,55 | 18,25 | -1,19% | 964.276,00 |
| 01.12.2025 | 19,15 | 19,32 | 18,25 | 18,47 | -0,75% | 1.143.229,00 |
| 28.11.2025 | 18,36 | 19,21 | 18,19 | 18,61 | 4,20% | 974.266,00 |
| 26.11.2025 | 17,74 | 18,12 | 17,53 | 17,86 | 2,12% | 911.026,00 |
| 25.11.2025 | 17,12 | 17,78 | 17,01 | 17,49 | 1,16% | 735.032,00 |
| 24.11.2025 | 16,13 | 17,47 | 16,13 | 17,29 | 7,66% | 2.182.979,00 |
| 21.11.2025 | 16,27 | 16,44 | 15,90 | 16,06 | -1,47% | 1.209.518,00 |
| 20.11.2025 | 17,69 | 17,86 | 16,26 | 16,30 | -8,38% | 1.155.348,00 |
| 19.11.2025 | 17,90 | 18,46 | 17,36 | 17,79 | 2,01% | 846.110,00 |
| 18.11.2025 | 17,00 | 17,66 | 17,00 | 17,44 | 3,01% | 829.351,00 |
| 17.11.2025 | 17,06 | 17,43 | 16,72 | 16,93 | -1,86% | 676.172,00 |
| 14.11.2025 | 16,01 | 17,61 | 15,92 | 17,25 | 1,05% | 877.441,00 |
| 13.11.2025 | 18,05 | 18,15 | 17,06 | 17,07 | -3,40% | 1.291.759,00 |
| 12.11.2025 | 17,31 | 18,04 | 17,01 | 17,67 | 3,03% | 1.198.096,00 |
| 11.11.2025 | 17,15 | 17,30 | 16,89 | 17,15 | 0,35% | 677.490,00 |
| 10.11.2025 | 16,81 | 17,49 | 16,56 | 17,09 | 6,41% | 1.338.511,00 |
| 07.11.2025 | 15,50 | 16,16 | 14,93 | 16,06 | 2,55% | 1.981.226,00 |
| 06.11.2025 | 16,50 | 17,30 | 15,62 | 15,66 | -10,00% | 2.454.902,00 |
| 05.11.2025 | 17,69 | 17,75 | 16,99 | 17,40 | 1,16% | 1.929.555,00 |
| 04.11.2025 | 17,59 | 17,59 | 16,72 | 17,20 | -4,81% | 1.575.600,00 |
| 03.11.2025 | 18,29 | 18,60 | 17,71 | 18,07 | -1,42% | 1.050.400,00 |
| 31.10.2025 | 18,81 | 19,00 | 18,10 | 18,33 | -3,73% | 1.093.849,00 |
| 30.10.2025 | 18,50 | 19,26 | 18,34 | 19,04 | 2,31% | 993.161,00 |
| 29.10.2025 | 19,75 | 19,80 | 18,44 | 18,61 | -2,62% | 1.076.707,00 |
| 28.10.2025 | 18,66 | 19,69 | 18,56 | 19,11 | -0,10% | 1.284.983,00 |
| 27.10.2025 | 19,25 | 19,59 | 18,28 | 19,13 | -2,40% | 1.786.379,00 |
| 24.10.2025 | 19,75 | 20,15 | 19,45 | 19,60 | -3,21% | 1.159.363,00 |
| 23.10.2025 | 20,59 | 20,66 | 19,92 | 20,25 | 2,17% | 1.557.624,00 |
| 22.10.2025 | 19,06 | 20,23 | 18,80 | 19,82 | 0,25% | 1.603.428,00 |
| 21.10.2025 | 20,19 | 20,36 | 19,05 | 19,77 | -12,21% | 3.781.550,00 |