6,303€
1,24%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 4,92 | 5,15 | 4,90 | 4,96 | 2,23% | 31.797,00 |
| 04.09.2024 | 4,90 | 4,97 | 4,83 | 4,85 | -2,18% | 55.525,00 |
| 03.09.2024 | 5,40 | 5,47 | 4,96 | 4,96 | -8,15% | 99.406,00 |
| 02.09.2024 | 5,36 | 5,49 | 5,33 | 5,40 | -1,71% | 58.228,00 |
| 30.08.2024 | 5,66 | 5,70 | 5,47 | 5,49 | -2,55% | 25.783,00 |
| 29.08.2024 | 5,46 | 5,66 | 5,46 | 5,64 | 3,56% | 42.882,00 |
| 28.08.2024 | 5,56 | 5,62 | 5,40 | 5,44 | -5,29% | 27.065,00 |
| 27.08.2024 | 5,75 | 5,75 | 5,50 | 5,75 | 1,38% | 13.582,00 |
| 26.08.2024 | 5,73 | 5,87 | 5,63 | 5,67 | -0,67% | 65.985,00 |
| 23.08.2024 | 5,83 | 5,89 | 5,66 | 5,71 | 1,03% | 38.112,00 |
| 22.08.2024 | 5,94 | 5,94 | 5,65 | 5,65 | -4,14% | 33.034,00 |
| 21.08.2024 | 5,84 | 5,92 | 5,69 | 5,89 | 3,29% | 11.590,00 |
| 20.08.2024 | 5,72 | 5,89 | 5,64 | 5,71 | 0,11% | 53.420,00 |
| 19.08.2024 | 5,60 | 5,70 | 5,41 | 5,70 | 2,37% | 77.900,00 |
| 16.08.2024 | 5,39 | 5,57 | 5,30 | 5,57 | 3,61% | 92.050,00 |
| 15.08.2024 | 5,07 | 5,40 | 5,06 | 5,37 | 6,54% | 20.381,00 |
| 14.08.2024 | 5,30 | 5,30 | 4,96 | 5,04 | -3,92% | 5.868,00 |
| 13.08.2024 | 5,00 | 5,30 | 4,97 | 5,25 | 3,71% | 20.147,00 |
| 12.08.2024 | 5,03 | 5,17 | 4,89 | 5,06 | 2,47% | 10.401,00 |
| 09.08.2024 | 4,96 | 5,05 | 4,86 | 4,94 | -0,62% | 18.356,00 |
| 08.08.2024 | 4,61 | 5,04 | 4,51 | 4,97 | 4,65% | 36.229,00 |
| 07.08.2024 | 5,01 | 5,11 | 4,69 | 4,75 | -4,33% | 20.174,00 |
| 06.08.2024 | 4,71 | 5,04 | 4,66 | 4,97 | 5,50% | 64.709,00 |
| 05.08.2024 | 5,04 | 5,04 | 4,05 | 4,71 | -6,74% | 236.181,00 |
| 02.08.2024 | 5,71 | 5,75 | 5,00 | 5,05 | -9,51% | 104.713,00 |
| 01.08.2024 | 6,06 | 6,07 | 5,50 | 5,58 | -7,80% | 124.760,00 |
| 31.07.2024 | 5,95 | 6,10 | 5,88 | 6,05 | 3,07% | 22.957,00 |
| 30.07.2024 | 5,75 | 5,95 | 5,73 | 5,87 | 2,34% | 27.334,00 |
| 29.07.2024 | 5,90 | 5,99 | 5,63 | 5,73 | -0,42% | 97.457,00 |
| 26.07.2024 | 5,77 | 5,87 | 5,73 | 5,76 | -0,21% | 12.945,00 |
| 25.07.2024 | 5,62 | 5,83 | 5,55 | 5,77 | -2,70% | 58.246,00 |
| 24.07.2024 | 6,00 | 6,28 | 5,93 | 5,93 | -0,94% | 28.021,00 |
| 23.07.2024 | 5,85 | 6,05 | 5,77 | 5,99 | 2,12% | 16.698,00 |
| 22.07.2024 | 5,62 | 5,90 | 5,60 | 5,86 | 0,00% | 32.942,00 |
| 19.07.2024 | 5,71 | 5,93 | 5,56 | 5,86 | 2,02% | 42.601,00 |
| 18.07.2024 | 5,95 | 6,11 | 5,72 | 5,75 | -4,36% | 60.655,00 |
| 17.07.2024 | 6,18 | 6,20 | 5,94 | 6,01 | -3,66% | 56.082,00 |
| 16.07.2024 | 6,10 | 6,25 | 6,04 | 6,24 | 2,84% | 69.705,00 |
| 15.07.2024 | 6,11 | 6,15 | 5,96 | 6,06 | -0,88% | 70.656,00 |
| 12.07.2024 | 6,09 | 6,18 | 5,80 | 6,12 | -1,67% | 47.503,00 |
| 11.07.2024 | 6,00 | 6,26 | 5,86 | 6,22 | 6,91% | 84.679,00 |
| 10.07.2024 | 5,78 | 5,93 | 5,78 | 5,82 | 0,55% | 25.372,00 |
| 09.07.2024 | 5,91 | 6,02 | 5,71 | 5,79 | -1,50% | 63.796,00 |
| 08.07.2024 | 5,83 | 5,92 | 5,70 | 5,88 | 0,44% | 54.144,00 |