13,230€
3,08%
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,67 | 13,27 | 12,57 | 13,19 | 2,77% | 54.067,00 |
| 05.11.2026 | 13,42 | 13,83 | 12,31 | 12,84 | -3,71% | 66.811,00 |
| 04.11.2026 | 12,45 | 13,44 | 12,30 | 13,33 | 12,77% | 133.387,00 |
| 03.11.2026 | 11,95 | 12,31 | 11,76 | 11,82 | -2,35% | 55.828,00 |
| 02.11.2026 | 12,18 | 12,67 | 12,08 | 12,11 | -0,57% | 31.016,00 |
| 30.10.2026 | 12,75 | 12,75 | 11,81 | 12,18 | -5,62% | 88.673,00 |
| 29.10.2026 | 13,24 | 13,24 | 12,88 | 12,90 | -3,87% | 8.988,00 |
| 28.10.2026 | 13,12 | 13,42 | 12,98 | 13,42 | 0,94% | 20.228,00 |
| 27.10.2026 | 12,37 | 13,30 | 12,31 | 13,30 | 6,74% | 22.892,00 |
| 26.10.2026 | 12,30 | 12,67 | 12,20 | 12,46 | 0,44% | 17.190,00 |
| 23.10.2026 | 12,60 | 12,61 | 12,07 | 12,40 | -1,59% | 49.640,00 |
| 22.10.2026 | 13,20 | 13,20 | 12,45 | 12,60 | -5,37% | 76.737,00 |
| 21.10.2026 | 13,35 | 13,60 | 13,22 | 13,32 | -0,75% | 16.262,00 |
| 20.10.2026 | 13,40 | 13,87 | 13,20 | 13,42 | -0,92% | 27.592,00 |
| 19.10.2026 | 13,61 | 13,83 | 13,44 | 13,54 | -0,15% | 8.558,00 |
| 16.10.2026 | 13,94 | 14,13 | 13,50 | 13,56 | -2,02% | 19.596,00 |
| 15.10.2026 | 13,37 | 13,84 | 13,25 | 13,84 | 4,06% | 25.887,00 |
| 14.10.2026 | 14,50 | 14,50 | 13,15 | 13,30 | -8,47% | 66.523,00 |
| 13.10.2026 | 15,25 | 15,25 | 14,33 | 14,53 | -3,07% | 20.351,00 |
| 12.10.2026 | 15,19 | 15,34 | 14,99 | 14,99 | -1,99% | 11.027,00 |
| 09.10.2026 | 15,15 | 15,50 | 15,15 | 15,30 | 3,38% | 14.289,00 |
| 08.10.2026 | 14,67 | 14,88 | 14,51 | 14,80 | 1,09% | 20.753,00 |
| 07.10.2026 | 15,00 | 15,15 | 14,47 | 14,64 | -3,78% | 15.048,00 |
| 06.10.2026 | 15,17 | 15,38 | 14,87 | 15,21 | -0,29% | 9.557,00 |
| 05.10.2026 | 15,38 | 15,71 | 14,90 | 15,26 | -0,29% | 16.059,00 |
| 02.10.2026 | 15,22 | 15,52 | 15,07 | 15,30 | 1,09% | 9.634,00 |
| 01.10.2026 | 15,24 | 15,31 | 14,91 | 15,14 | 0,70% | 18.892,00 |
| 30.09.2026 | 15,21 | 15,35 | 14,99 | 15,03 | -0,53% | 19.248,00 |
| 29.09.2026 | 15,08 | 15,37 | 14,78 | 15,11 | -0,43% | 12.161,00 |
| 28.09.2026 | 15,51 | 15,52 | 14,94 | 15,18 | -5,27% | 55.402,00 |
| 25.09.2026 | 15,80 | 16,09 | 15,48 | 16,02 | 2,23% | 16.941,00 |
| 24.09.2026 | 16,03 | 16,05 | 15,56 | 15,67 | -1,91% | 13.322,00 |
| 23.09.2026 | 16,49 | 16,49 | 15,68 | 15,98 | -4,77% | 16.708,00 |
| 22.09.2026 | 15,98 | 16,84 | 15,78 | 16,78 | 5,01% | 12.549,00 |
| 21.09.2026 | 16,41 | 16,62 | 15,93 | 15,98 | -2,53% | 15.700,00 |
| 18.09.2026 | 16,68 | 17,00 | 16,22 | 16,39 | -1,00% | 27.883,00 |
| 17.09.2026 | 15,95 | 16,67 | 15,82 | 16,56 | 5,58% | 20.005,00 |
| 16.09.2026 | 16,45 | 16,68 | 15,34 | 15,68 | -2,67% | 30.985,00 |
| 15.09.2026 | 16,32 | 16,46 | 15,81 | 16,11 | -2,54% | 20.208,00 |
| 14.09.2026 | 16,95 | 17,00 | 16,18 | 16,53 | -2,79% | 34.077,00 |
| 11.09.2026 | 17,32 | 17,82 | 17,01 | 17,01 | -1,13% | 25.921,00 |
| 10.09.2026 | 18,01 | 18,06 | 17,10 | 17,20 | -3,70% | 28.650,00 |
| 09.09.2026 | 17,59 | 18,20 | 17,59 | 17,86 | 0,37% | 17.378,00 |
| 08.09.2026 | 17,80 | 17,86 | 17,45 | 17,80 | -0,84% | 16.713,00 |
| 07.09.2026 | 17,77 | 17,95 | 17,37 | 17,95 | 0,73% | 26.763,00 |
| 04.09.2026 | 18,30 | 18,38 | 17,47 | 17,82 | -2,12% | 43.309,00 |
| 03.09.2026 | 18,28 | 18,68 | 17,75 | 18,20 | 2,25% | 56.666,00 |
| 02.09.2026 | 16,54 | 17,84 | 16,45 | 17,80 | 7,55% | 21.646,00 |
| 01.09.2026 | 17,00 | 17,20 | 16,31 | 16,55 | -3,86% | 40.238,00 |
| 31.08.2026 | 17,55 | 17,78 | 16,89 | 17,22 | -2,55% | 40.663,00 |
| 28.08.2026 | 18,11 | 18,75 | 17,43 | 17,67 | -3,99% | 65.747,00 |
| 27.08.2026 | 17,96 | 18,40 | 17,52 | 18,40 | 2,85% | 36.790,00 |
| 26.08.2026 | 17,92 | 18,17 | 17,50 | 17,89 | 0,51% | 32.918,00 |
| 25.08.2026 | 17,51 | 17,90 | 16,98 | 17,80 | 1,83% | 31.306,00 |
| 24.08.2026 | 17,93 | 18,06 | 17,27 | 17,48 | -1,55% | 39.121,00 |
| 21.08.2026 | 18,07 | 18,54 | 17,60 | 17,76 | -0,34% | 86.372,00 |
| 20.08.2026 | 17,67 | 18,12 | 16,93 | 17,82 | 1,28% | 63.808,00 |
| 19.08.2026 | 15,35 | 17,59 | 15,35 | 17,59 | 13,48% | 95.438,00 |
| 18.08.2026 | 16,10 | 16,15 | 15,39 | 15,50 | -4,53% | 61.682,00 |
| 17.08.2026 | 16,02 | 16,39 | 15,88 | 16,24 | 2,27% | 73.959,00 |
| 14.08.2026 | 15,17 | 16,24 | 15,17 | 15,88 | 3,32% | 83.909,00 |
| 13.08.2026 | 15,70 | 15,70 | 15,09 | 15,37 | -1,73% | 41.935,00 |
| 12.08.2026 | 15,27 | 16,08 | 15,27 | 15,64 | 1,86% | 133.601,00 |
| 11.08.2026 | 15,40 | 15,40 | 14,83 | 15,35 | 1,02% | 70.657,00 |
| 10.08.2026 | 14,70 | 15,20 | 14,54 | 15,20 | 4,79% | 119.992,00 |
| 07.08.2026 | 13,98 | 14,74 | 13,91 | 14,50 | 5,38% | 122.255,00 |
| 06.08.2026 | 14,60 | 14,60 | 13,60 | 13,76 | -3,81% | 52.219,00 |
| 05.08.2026 | 13,80 | 14,62 | 13,48 | 14,31 | 6,08% | 100.632,00 |
| 04.08.2026 | 12,85 | 13,60 | 12,51 | 13,49 | 7,28% | 69.828,00 |
| 03.08.2026 | 12,47 | 12,60 | 11,97 | 12,57 | 1,82% | 36.086,00 |
| 31.07.2026 | 12,86 | 12,98 | 12,22 | 12,35 | -4,15% | 50.835,00 |
| 30.07.2026 | 12,43 | 12,88 | 12,26 | 12,88 | 2,38% | 84.898,00 |
| 29.07.2026 | 12,89 | 13,06 | 12,13 | 12,58 | -1,64% | 55.421,00 |
| 28.07.2026 | 13,12 | 13,23 | 12,60 | 12,79 | -4,34% | 34.670,00 |
| 27.07.2026 | 13,65 | 13,69 | 12,98 | 13,37 | 0,53% | 42.004,00 |
| 24.07.2026 | 13,36 | 13,79 | 13,25 | 13,30 | -0,41% | 11.470,00 |
| 23.07.2026 | 13,80 | 13,80 | 13,17 | 13,36 | -2,70% | 37.426,00 |
| 22.07.2026 | 13,61 | 14,15 | 13,50 | 13,73 | 2,27% | 71.742,00 |
| 21.07.2026 | 12,73 | 13,47 | 12,73 | 13,42 | 6,97% | 48.412,00 |
| 20.07.2026 | 12,66 | 12,77 | 12,40 | 12,55 | -0,55% | 20.088,00 |
| 17.07.2026 | 12,70 | 12,85 | 12,39 | 12,62 | -0,67% | 29.697,00 |
| 16.07.2026 | 13,31 | 13,50 | 12,59 | 12,70 | -5,72% | 35.411,00 |
| 15.07.2026 | 13,60 | 13,69 | 12,96 | 13,47 | -0,74% | 33.745,00 |
| 14.07.2026 | 13,52 | 13,95 | 13,40 | 13,57 | 1,84% | 13.426,00 |
| 13.07.2026 | 13,73 | 13,73 | 13,19 | 13,33 | -3,83% | 35.403,00 |
| 10.07.2026 | 13,90 | 13,90 | 13,65 | 13,86 | 0,36% | 35.942,00 |
| 09.07.2026 | 13,30 | 14,00 | 13,30 | 13,81 | 4,66% | 23.500,00 |
| 08.07.2026 | 13,56 | 13,70 | 12,89 | 13,19 | -2,22% | 38.893,00 |
| 07.07.2026 | 14,22 | 14,40 | 13,31 | 13,49 | -6,45% | 33.398,00 |
| 06.07.2026 | 14,60 | 14,64 | 14,25 | 14,42 | -2,24% | 27.594,00 |
| 03.07.2026 | 14,59 | 14,77 | 14,46 | 14,75 | 3,40% | 27.924,00 |
| 02.07.2026 | 13,70 | 14,49 | 13,70 | 14,27 | 3,59% | 13.767,00 |
| 01.07.2026 | 13,20 | 14,16 | 13,20 | 13,77 | 1,18% | 39.134,00 |
| 30.06.2026 | 13,41 | 13,66 | 13,21 | 13,61 | 0,74% | 22.932,00 |
| 29.06.2026 | 13,66 | 13,75 | 13,21 | 13,51 | -0,33% | 22.233,00 |
| 26.06.2026 | 13,33 | 14,03 | 13,00 | 13,56 | 1,65% | 44.546,00 |
| 25.06.2026 | 12,61 | 13,46 | 12,61 | 13,34 | 4,79% | 41.630,00 |
| 24.06.2026 | 13,28 | 13,34 | 12,59 | 12,73 | -3,96% | 100.648,00 |
| 23.06.2026 | 13,54 | 13,61 | 13,08 | 13,25 | -5,36% | 35.424,00 |
| 22.06.2026 | 13,56 | 14,00 | 13,56 | 14,00 | 1,49% | 23.901,00 |