6,587€
7,70%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 6,20 | 6,65 | 6,13 | 6,54 | 6,87% | 70.336,00 |
| 29.01.2025 | 5,99 | 6,20 | 5,99 | 6,12 | 1,09% | 17.086,00 |
| 28.01.2025 | 5,83 | 6,09 | 5,73 | 6,05 | 5,11% | 18.673,00 |
| 27.01.2025 | 6,01 | 6,01 | 5,69 | 5,76 | -4,10% | 38.274,00 |
| 24.01.2025 | 6,13 | 6,22 | 6,00 | 6,00 | 0,74% | 29.132,00 |
| 23.01.2025 | 6,03 | 6,11 | 5,93 | 5,96 | -4,06% | 12.508,00 |
| 22.01.2025 | 6,20 | 6,21 | 6,02 | 6,21 | 1,27% | 25.245,00 |
| 21.01.2025 | 5,98 | 6,25 | 5,94 | 6,13 | 1,73% | 41.027,00 |
| 20.01.2025 | 6,01 | 6,12 | 5,92 | 6,03 | 0,33% | 14.828,00 |
| 17.01.2025 | 5,98 | 6,13 | 5,90 | 6,01 | -0,23% | 10.234,00 |
| 16.01.2025 | 6,15 | 6,31 | 6,02 | 6,02 | -3,65% | 21.873,00 |
| 15.01.2025 | 6,24 | 6,33 | 6,11 | 6,25 | 1,30% | 33.289,00 |
| 14.01.2025 | 5,87 | 6,19 | 5,82 | 6,17 | 5,61% | 17.444,00 |
| 13.01.2025 | 6,05 | 6,13 | 5,79 | 5,84 | -4,07% | 18.502,00 |
| 10.01.2025 | 6,25 | 6,44 | 6,09 | 6,09 | -2,22% | 50.720,00 |
| 09.01.2025 | 6,20 | 6,27 | 6,12 | 6,23 | 0,16% | 25.976,00 |
| 08.01.2025 | 5,90 | 6,22 | 5,90 | 6,22 | 5,68% | 33.922,00 |
| 07.01.2025 | 5,97 | 6,15 | 5,87 | 5,88 | -0,71% | 10.904,00 |
| 06.01.2025 | 5,80 | 6,06 | 5,80 | 5,93 | 0,82% | 33.660,00 |
| 03.01.2025 | 6,08 | 6,09 | 5,87 | 5,88 | -2,81% | 48.481,00 |
| 02.01.2025 | 5,60 | 6,09 | 5,54 | 6,05 | 8,82% | 24.455,00 |
| 30.12.2024 | 5,49 | 5,59 | 5,45 | 5,56 | 1,57% | 7.669,00 |
| 27.12.2024 | 5,60 | 5,62 | 5,45 | 5,47 | -2,39% | 24.715,00 |
| 23.12.2024 | 5,75 | 5,76 | 5,47 | 5,61 | -0,64% | 28.752,00 |
| 20.12.2024 | 5,61 | 5,73 | 5,45 | 5,64 | 1,84% | 57.812,00 |
| 19.12.2024 | 5,76 | 5,93 | 5,51 | 5,54 | -2,94% | 79.739,00 |
| 18.12.2024 | 6,04 | 6,09 | 5,57 | 5,71 | -5,47% | 39.209,00 |
| 17.12.2024 | 6,04 | 6,09 | 5,86 | 6,04 | 0,80% | 25.440,00 |
| 16.12.2024 | 6,30 | 6,38 | 5,99 | 5,99 | -3,85% | 34.404,00 |
| 13.12.2024 | 6,55 | 6,67 | 6,22 | 6,23 | -5,09% | 54.492,00 |
| 12.12.2024 | 7,10 | 7,10 | 6,56 | 6,56 | -6,28% | 84.331,00 |
| 11.12.2024 | 6,77 | 7,03 | 6,70 | 7,00 | 4,94% | 57.557,00 |
| 10.12.2024 | 6,80 | 6,97 | 6,64 | 6,67 | -1,24% | 232.200,00 |
| 09.12.2024 | 6,30 | 7,05 | 6,30 | 6,76 | 8,48% | 115.917,00 |
| 06.12.2024 | 6,44 | 6,48 | 6,18 | 6,23 | -2,72% | 19.585,00 |
| 05.12.2024 | 6,37 | 6,42 | 6,20 | 6,40 | 0,82% | 36.562,00 |
| 04.12.2024 | 6,38 | 6,55 | 6,30 | 6,35 | 0,06% | 33.822,00 |
| 03.12.2024 | 6,05 | 6,36 | 5,95 | 6,35 | 6,58% | 53.845,00 |
| 02.12.2024 | 6,08 | 6,17 | 5,89 | 5,96 | -3,34% | 43.072,00 |
| 29.11.2024 | 6,28 | 6,50 | 6,11 | 6,16 | -2,93% | 60.318,00 |
| 28.11.2024 | 6,15 | 6,35 | 6,10 | 6,35 | 2,72% | 27.771,00 |
| 27.11.2024 | 6,16 | 6,27 | 6,10 | 6,18 | 1,21% | 59.019,00 |
| 26.11.2024 | 6,00 | 6,11 | 5,89 | 6,11 | 2,97% | 53.536,00 |
| 25.11.2024 | 6,11 | 6,20 | 5,89 | 5,93 | -7,83% | 44.127,00 |
| 22.11.2024 | 6,35 | 6,50 | 6,35 | 6,43 | 3,34% | 33.792,00 |
| 21.11.2024 | 6,26 | 6,33 | 6,11 | 6,23 | 1,53% | - |
| 20.11.2024 | 6,13 | 6,24 | 6,06 | 6,13 | -1,70% | 45.676,00 |
| 19.11.2024 | 6,20 | 6,40 | 6,10 | 6,24 | 0,61% | 32.557,00 |
| 18.11.2024 | 5,92 | 6,28 | 5,81 | 6,20 | 7,86% | 41.336,00 |
| 15.11.2024 | 5,90 | 6,03 | 5,75 | 5,75 | -2,58% | 15.111,00 |
| 14.11.2024 | 5,72 | 5,95 | 5,55 | 5,90 | 2,01% | 32.250,00 |
| 13.11.2024 | 6,07 | 6,13 | 5,78 | 5,78 | -2,95% | 21.267,00 |
| 12.11.2024 | 5,83 | 5,98 | 5,73 | 5,96 | -0,50% | 49.789,00 |
| 11.11.2024 | 6,10 | 6,14 | 5,70 | 5,99 | -2,28% | 61.383,00 |
| 08.11.2024 | 6,09 | 6,13 | 5,90 | 6,13 | 0,86% | 46.847,00 |
| 07.11.2024 | 5,65 | 6,12 | 5,55 | 6,08 | 11,52% | 34.840,00 |
| 06.11.2024 | 5,43 | 5,53 | 5,04 | 5,45 | -2,47% | 124.790,00 |
| 05.11.2024 | 5,60 | 5,66 | 5,55 | 5,59 | 1,20% | 24.338,00 |
| 04.11.2024 | 5,78 | 5,82 | 5,50 | 5,52 | -2,16% | 63.136,00 |
| 01.11.2024 | 5,95 | 6,04 | 5,64 | 5,64 | -4,44% | 50.019,00 |
| 31.10.2024 | 6,27 | 6,31 | 5,83 | 5,91 | -6,64% | 49.155,00 |
| 30.10.2024 | 6,38 | 6,52 | 6,15 | 6,33 | -1,16% | 41.093,00 |
| 29.10.2024 | 6,34 | 6,46 | 6,25 | 6,40 | 0,69% | 76.453,00 |
| 28.10.2024 | 6,30 | 6,40 | 6,24 | 6,36 | 1,02% | 24.593,00 |
| 25.10.2024 | 6,59 | 6,59 | 6,24 | 6,29 | -4,58% | 38.663,00 |
| 24.10.2024 | 6,88 | 6,91 | 6,39 | 6,59 | -2,34% | 62.662,00 |
| 23.10.2024 | 6,80 | 6,88 | 6,57 | 6,75 | -0,91% | 69.891,00 |
| 22.10.2024 | 6,80 | 6,93 | 6,73 | 6,81 | 1,88% | 70.767,00 |
| 21.10.2024 | 6,63 | 6,92 | 6,55 | 6,69 | 2,73% | 179.738,00 |
| 18.10.2024 | 6,14 | 6,57 | 6,05 | 6,51 | 9,26% | 82.672,00 |
| 17.10.2024 | 6,06 | 6,20 | 5,96 | 5,96 | -1,68% | 152.665,00 |
| 16.10.2024 | 5,98 | 6,21 | 5,98 | 6,06 | 2,18% | 56.052,00 |
| 15.10.2024 | 5,86 | 5,94 | 5,77 | 5,93 | 2,26% | - |
| 14.10.2024 | 5,76 | 5,86 | 5,75 | 5,80 | -0,14% | 24.143,00 |
| 11.10.2024 | 5,93 | 6,00 | 5,79 | 5,81 | -1,93% | 20.649,00 |
| 10.10.2024 | 5,62 | 5,92 | 5,60 | 5,92 | 5,30% | 29.637,00 |
| 09.10.2024 | 5,71 | 5,71 | 5,51 | 5,62 | -1,23% | 67.542,00 |
| 08.10.2024 | 5,60 | 5,69 | 5,50 | 5,69 | 0,46% | 39.113,00 |
| 07.10.2024 | 5,78 | 5,86 | 5,55 | 5,67 | -2,91% | 74.135,00 |
| 04.10.2024 | 6,50 | 6,53 | 5,68 | 5,84 | -8,24% | 99.188,00 |
| 03.10.2024 | 6,24 | 6,40 | 6,21 | 6,36 | 0,54% | 7.710,00 |
| 02.10.2024 | 6,22 | 6,40 | 6,15 | 6,33 | 0,48% | 40.247,00 |
| 01.10.2024 | 6,23 | 6,46 | 6,20 | 6,30 | 1,65% | 42.363,00 |
| 30.09.2024 | 6,46 | 6,46 | 6,13 | 6,20 | -3,64% | 42.841,00 |
| 27.09.2024 | 6,69 | 6,73 | 6,35 | 6,43 | -4,20% | 44.704,00 |
| 26.09.2024 | 6,69 | 6,97 | 6,69 | 6,71 | 1,79% | 55.393,00 |
| 25.09.2024 | 6,69 | 6,92 | 6,59 | 6,59 | -1,52% | 67.508,00 |
| 24.09.2024 | 6,23 | 6,85 | 6,12 | 6,70 | 7,86% | 106.244,00 |
| 23.09.2024 | 6,32 | 6,38 | 6,20 | 6,21 | 0,13% | 44.720,00 |
| 20.09.2024 | 6,35 | 6,52 | 6,18 | 6,20 | 0,42% | 43.594,00 |
| 19.09.2024 | 6,41 | 6,51 | 6,15 | 6,17 | 0,78% | 55.919,00 |
| 18.09.2024 | 6,21 | 6,60 | 6,13 | 6,13 | -1,83% | 101.542,00 |
| 17.09.2024 | 6,35 | 6,45 | 6,14 | 6,24 | -1,79% | 40.433,00 |
| 16.09.2024 | 6,72 | 6,85 | 6,24 | 6,35 | -3,43% | 133.807,00 |
| 13.09.2024 | 6,08 | 6,58 | 6,08 | 6,58 | 5,55% | 115.449,00 |
| 12.09.2024 | 5,22 | 6,30 | 5,15 | 6,23 | 20,81% | 225.530,00 |
| 11.09.2024 | 4,87 | 5,16 | 4,83 | 5,16 | 6,41% | 15.826,00 |
| 10.09.2024 | 4,77 | 4,85 | 4,72 | 4,85 | 0,56% | 11.187,00 |
| 09.09.2024 | 4,70 | 4,86 | 4,70 | 4,82 | 1,95% | 16.459,00 |
| 06.09.2024 | 4,99 | 5,02 | 4,71 | 4,73 | -4,64% | 20.316,00 |