16,253€
2,38%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 13,70 | 13,80 | 13,40 | 13,80 | 0,11% | 16.006,00 |
| 18.06.2026 | 14,32 | 14,45 | 13,68 | 13,78 | -1,11% | 30.746,00 |
| 17.06.2026 | 14,48 | 14,93 | 13,94 | 13,94 | -4,39% | 50.583,00 |
| 16.06.2026 | 14,43 | 14,72 | 14,25 | 14,58 | 2,21% | 63.964,00 |
| 15.06.2026 | 13,85 | 14,69 | 13,85 | 14,26 | 7,91% | 133.902,00 |
| 12.06.2026 | 13,00 | 13,29 | 12,79 | 13,22 | 2,13% | 68.183,00 |
| 11.06.2026 | 12,29 | 12,95 | 12,08 | 12,94 | 5,98% | 70.237,00 |
| 10.06.2026 | 12,25 | 12,52 | 12,01 | 12,21 | -2,16% | 99.314,00 |
| 09.06.2026 | 12,80 | 13,15 | 11,98 | 12,48 | -2,54% | 97.629,00 |
| 08.06.2026 | 12,86 | 13,20 | 12,69 | 12,81 | -0,23% | 79.187,00 |
| 05.06.2026 | 14,31 | 14,46 | 12,71 | 12,84 | -11,30% | 147.529,00 |
| 04.06.2026 | 14,55 | 14,70 | 14,28 | 14,47 | 0,49% | 15.851,00 |
| 03.06.2026 | 15,20 | 15,22 | 14,36 | 14,40 | -5,23% | 34.138,00 |
| 02.06.2026 | 15,30 | 15,45 | 14,90 | 15,20 | 0,56% | 101.762,00 |
| 01.06.2026 | 15,22 | 15,25 | 14,46 | 15,11 | -0,17% | 54.143,00 |
| 29.05.2026 | 15,11 | 15,35 | 14,79 | 15,14 | 0,36% | 49.168,00 |
| 28.05.2026 | 14,44 | 15,25 | 14,08 | 15,08 | 3,57% | 73.121,00 |
| 27.05.2026 | 14,90 | 15,15 | 14,56 | 14,56 | -2,35% | 39.042,00 |
| 26.05.2026 | 15,10 | 15,10 | 14,80 | 14,91 | -2,20% | 15.434,00 |
| 25.05.2026 | 14,71 | 15,53 | 14,68 | 15,25 | 4,67% | 19.392,00 |
| 22.05.2026 | 15,02 | 15,02 | 14,45 | 14,57 | -2,41% | 19.759,00 |
| 21.05.2026 | 14,50 | 15,10 | 14,40 | 14,93 | 1,29% | 31.661,00 |
| 20.05.2026 | 14,20 | 14,80 | 14,06 | 14,74 | 4,61% | 81.189,00 |
| 19.05.2026 | 14,90 | 14,98 | 14,05 | 14,09 | -5,22% | 67.190,00 |
| 18.05.2026 | 15,20 | 15,55 | 14,69 | 14,86 | -2,24% | 64.031,00 |
| 15.05.2026 | 16,20 | 16,34 | 15,16 | 15,20 | -10,82% | 98.415,00 |
| 14.05.2026 | 17,99 | 18,13 | 16,90 | 17,05 | -5,25% | 38.608,00 |
| 13.05.2026 | 17,51 | 18,19 | 16,94 | 17,99 | 6,14% | 52.807,00 |
| 12.05.2026 | 17,70 | 17,70 | 16,35 | 16,95 | -3,36% | 63.800,00 |
| 11.05.2026 | 15,78 | 17,71 | 15,42 | 17,54 | 11,72% | 104.607,00 |
| 08.05.2026 | 15,70 | 16,24 | 15,50 | 15,70 | 2,25% | 49.886,00 |
| 07.05.2026 | 15,59 | 16,75 | 15,31 | 15,36 | -0,10% | 95.650,00 |
| 06.05.2026 | 15,00 | 16,56 | 14,81 | 15,37 | 5,35% | 58.864,00 |
| 05.05.2026 | 15,08 | 15,32 | 14,59 | 14,59 | -3,28% | 25.187,00 |
| 04.05.2026 | 15,55 | 15,55 | 14,99 | 15,09 | -1,50% | 33.000,00 |
| 30.04.2026 | 15,12 | 15,62 | 14,99 | 15,32 | 1,96% | 59.292,00 |
| 29.04.2026 | 15,19 | 15,55 | 14,67 | 15,02 | -0,79% | 61.708,00 |
| 28.04.2026 | 15,69 | 15,75 | 15,03 | 15,14 | -4,30% | 34.472,00 |
| 27.04.2026 | 15,99 | 16,04 | 15,69 | 15,82 | -1,37% | 30.133,00 |
| 24.04.2026 | 15,70 | 16,18 | 15,50 | 16,04 | 2,49% | 27.351,00 |
| 23.04.2026 | 15,97 | 16,18 | 15,28 | 15,65 | -3,10% | 27.645,00 |
| 22.04.2026 | 16,20 | 16,20 | 15,50 | 16,15 | 4,26% | 14.556,00 |
| 21.04.2026 | 16,38 | 16,40 | 15,47 | 15,49 | -5,69% | 25.677,00 |
| 20.04.2026 | 16,50 | 16,50 | 16,13 | 16,43 | -0,79% | 41.699,00 |
| 17.04.2026 | 16,19 | 17,18 | 16,16 | 16,56 | 2,16% | 41.015,00 |
| 16.04.2026 | 16,47 | 16,55 | 16,15 | 16,21 | -0,28% | 26.563,00 |
| 15.04.2026 | 16,57 | 16,80 | 16,07 | 16,25 | -2,23% | 55.220,00 |
| 14.04.2026 | 16,68 | 16,94 | 16,53 | 16,62 | 1,22% | 30.773,00 |
| 13.04.2026 | 16,10 | 16,55 | 16,02 | 16,42 | -0,61% | 29.362,00 |
| 10.04.2026 | 16,36 | 16,79 | 16,36 | 16,52 | 0,12% | 35.638,00 |
| 09.04.2026 | 16,79 | 16,91 | 16,26 | 16,50 | -1,23% | 24.921,00 |
| 08.04.2026 | 17,71 | 17,96 | 16,61 | 16,71 | 0,12% | 86.801,00 |
| 07.04.2026 | 16,62 | 16,73 | 16,12 | 16,69 | 0,69% | 40.294,00 |
| 02.04.2026 | 15,80 | 16,64 | 15,41 | 16,57 | 0,30% | 73.571,00 |
| 01.04.2026 | 16,19 | 17,02 | 16,10 | 16,52 | 2,29% | 125.160,00 |
| 31.03.2026 | 15,03 | 16,17 | 15,03 | 16,15 | 7,67% | 70.219,00 |
| 30.03.2026 | 15,60 | 16,00 | 14,73 | 15,00 | -3,75% | 54.828,00 |
| 27.03.2026 | 15,36 | 15,78 | 14,71 | 15,59 | 2,47% | 61.856,00 |
| 26.03.2026 | 15,40 | 15,70 | 14,86 | 15,21 | -1,87% | 55.626,00 |