16,690€
3,02%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,58 | 16,72 | 16,49 | 16,71 | 3,16% | - |
| 05.02.2026 | 16,95 | 17,20 | 16,18 | 16,20 | -7,64% | 117.901,00 |
| 04.02.2026 | 18,69 | 18,90 | 16,74 | 17,54 | -3,28% | 119.507,00 |
| 03.02.2026 | 18,15 | 19,00 | 17,40 | 18,14 | 5,68% | 192.533,00 |
| 02.02.2026 | 15,26 | 17,69 | 15,25 | 17,16 | -5,01% | 180.954,00 |
| 30.01.2026 | 18,88 | 19,18 | 16,84 | 18,07 | -11,10% | 144.747,00 |
| 29.01.2026 | 21,92 | 22,06 | 19,75 | 20,32 | -4,56% | 32.841,00 |
| 28.01.2026 | 22,14 | 22,32 | 21,07 | 21,29 | 2,11% | 35.198,00 |
| 27.01.2026 | 22,00 | 22,06 | 20,11 | 20,85 | -7,09% | 35.763,00 |
| 26.01.2026 | 23,10 | 23,42 | 22,24 | 22,44 | 1,58% | 53.463,00 |
| 23.01.2026 | 22,33 | 22,46 | 21,62 | 22,09 | 1,70% | 43.907,00 |
| 22.01.2026 | 19,88 | 21,86 | 19,45 | 21,72 | 9,50% | 56.295,00 |
| 21.01.2026 | 20,04 | 20,19 | 19,30 | 19,84 | 1,07% | 27.840,00 |
| 20.01.2026 | 20,67 | 20,67 | 19,21 | 19,63 | -0,68% | 69.445,00 |
| 19.01.2026 | 19,64 | 20,30 | 19,58 | 19,76 | 5,56% | 27.690,00 |
| 16.01.2026 | 18,39 | 18,75 | 17,74 | 18,72 | 2,13% | 12.096,00 |
| 15.01.2026 | 17,45 | 18,33 | 17,27 | 18,33 | 2,75% | 81.919,00 |
| 14.01.2026 | 18,59 | 18,87 | 17,45 | 17,84 | -1,00% | 169.224,00 |
| 13.01.2026 | 18,57 | 19,00 | 18,01 | 18,02 | -2,86% | 140.954,00 |
| 12.01.2026 | 18,10 | 18,86 | 18,01 | 18,55 | 5,40% | 143.248,00 |
| 09.01.2026 | 16,80 | 17,65 | 16,66 | 17,60 | 4,51% | 105.473,00 |
| 08.01.2026 | 16,03 | 16,84 | 15,81 | 16,84 | 2,31% | 83.972,00 |
| 07.01.2026 | 16,41 | 16,58 | 15,42 | 16,46 | -1,50% | 176.748,00 |
| 06.01.2026 | 16,06 | 16,76 | 15,96 | 16,71 | 5,16% | 131.244,00 |
| 05.01.2026 | 15,50 | 16,55 | 15,20 | 15,89 | 6,25% | 308.696,00 |
| 02.01.2026 | 15,38 | 16,50 | 14,50 | 14,96 | -7,03% | 240.311,00 |
| 30.12.2025 | 16,04 | 16,10 | 15,70 | 16,09 | 3,54% | 36.470,00 |
| 29.12.2025 | 16,60 | 16,60 | 15,04 | 15,54 | -3,69% | 173.913,00 |
| 23.12.2025 | 16,40 | 16,54 | 15,51 | 16,13 | 0,94% | 102.039,00 |
| 22.12.2025 | 16,18 | 16,75 | 15,81 | 15,98 | 2,77% | 139.982,00 |
| 19.12.2025 | 14,55 | 15,84 | 14,51 | 15,55 | 6,51% | 152.949,00 |
| 18.12.2025 | 14,51 | 15,06 | 14,44 | 14,60 | 0,86% | 47.617,00 |
| 17.12.2025 | 14,99 | 15,00 | 14,38 | 14,48 | 0,80% | 77.384,00 |
| 16.12.2025 | 14,20 | 14,48 | 13,91 | 14,36 | -0,03% | 38.411,00 |
| 15.12.2025 | 15,15 | 15,33 | 14,15 | 14,37 | -2,18% | 95.124,00 |
| 12.12.2025 | 14,92 | 15,76 | 14,21 | 14,69 | -1,18% | 166.915,00 |
| 11.12.2025 | 13,60 | 15,35 | 13,42 | 14,86 | 7,84% | 99.644,00 |
| 10.12.2025 | 13,85 | 13,95 | 13,22 | 13,78 | -0,43% | 48.351,00 |
| 09.12.2025 | 13,17 | 13,97 | 13,11 | 13,84 | 5,21% | 70.800,00 |
| 08.12.2025 | 13,60 | 13,80 | 13,11 | 13,16 | -2,59% | 46.884,00 |
| 05.12.2025 | 14,12 | 14,41 | 13,51 | 13,51 | -1,35% | 115.975,00 |
| 04.12.2025 | 13,77 | 13,81 | 13,43 | 13,69 | -1,48% | 56.833,00 |
| 03.12.2025 | 14,24 | 14,55 | 13,86 | 13,90 | -2,29% | 82.189,00 |
| 02.12.2025 | 14,39 | 14,66 | 13,82 | 14,22 | -3,13% | 95.488,00 |
| 01.12.2025 | 15,20 | 15,44 | 14,55 | 14,68 | -1,48% | 174.335,00 |
| 28.11.2025 | 14,22 | 14,92 | 14,17 | 14,90 | 5,15% | 107.752,00 |
| 27.11.2025 | 13,95 | 14,20 | 13,80 | 14,17 | 2,16% | 68.123,00 |
| 26.11.2025 | 13,20 | 13,94 | 13,13 | 13,87 | 6,16% | 89.008,00 |
| 25.11.2025 | 12,86 | 13,20 | 12,69 | 13,07 | 1,55% | 38.179,00 |
| 24.11.2025 | 11,90 | 12,91 | 11,90 | 12,87 | 6,67% | 48.384,00 |
| 21.11.2025 | 11,84 | 12,21 | 11,62 | 12,06 | 0,12% | 101.674,00 |
| 20.11.2025 | 12,93 | 13,07 | 11,96 | 12,05 | -5,05% | 49.088,00 |
| 19.11.2025 | 12,73 | 13,11 | 12,38 | 12,69 | 2,26% | 35.274,00 |
| 18.11.2025 | 12,35 | 12,70 | 12,16 | 12,41 | -0,08% | 28.148,00 |
| 17.11.2025 | 12,77 | 13,00 | 12,34 | 12,42 | -3,20% | 45.639,00 |
| 14.11.2025 | 13,16 | 13,24 | 11,92 | 12,83 | -1,80% | 110.465,00 |
| 13.11.2025 | 13,86 | 14,00 | 12,72 | 13,06 | -3,44% | 60.737,00 |
| 12.11.2025 | 13,30 | 13,83 | 13,08 | 13,53 | 3,09% | 137.101,00 |
| 11.11.2025 | 13,05 | 13,23 | 12,70 | 13,12 | 2,14% | 97.807,00 |
| 10.11.2025 | 13,30 | 13,65 | 12,82 | 12,85 | 1,42% | 275.570,00 |
| 07.11.2025 | 12,86 | 12,93 | 12,31 | 12,67 | 1,36% | 76.368,00 |
| 06.11.2025 | 12,45 | 12,95 | 12,44 | 12,50 | 1,13% | 100.767,00 |
| 05.11.2025 | 12,11 | 12,48 | 12,09 | 12,36 | 2,19% | 98.661,00 |
| 04.11.2025 | 12,77 | 13,02 | 12,02 | 12,09 | -7,29% | 126.896,00 |
| 03.11.2025 | 15,12 | 15,22 | 12,94 | 13,04 | -12,95% | 178.996,00 |
| 31.10.2025 | 15,38 | 15,40 | 14,80 | 14,98 | -2,66% | 35.249,00 |
| 30.10.2025 | 15,61 | 16,03 | 14,36 | 15,39 | -2,19% | 69.666,00 |
| 29.10.2025 | 15,86 | 16,80 | 15,31 | 15,74 | -0,16% | 60.027,00 |
| 28.10.2025 | 14,86 | 15,82 | 14,37 | 15,76 | 6,13% | 47.903,00 |
| 27.10.2025 | 15,83 | 15,92 | 14,47 | 14,85 | -7,22% | 145.471,00 |
| 24.10.2025 | 16,39 | 16,43 | 15,31 | 16,01 | -1,51% | 107.090,00 |
| 23.10.2025 | 16,48 | 17,10 | 16,25 | 16,25 | -0,98% | 124.728,00 |
| 22.10.2025 | 16,00 | 16,58 | 14,78 | 16,41 | 3,50% | 144.108,00 |
| 21.10.2025 | 18,75 | 18,75 | 15,70 | 15,86 | -16,31% | 213.538,00 |
| 20.10.2025 | 18,55 | 19,15 | 18,05 | 18,95 | 5,31% | 79.913,00 |
| 17.10.2025 | 20,20 | 20,20 | 17,65 | 17,99 | -9,28% | 166.327,00 |
| 16.10.2025 | 19,21 | 20,18 | 19,00 | 19,83 | 3,25% | 124.603,00 |
| 15.10.2025 | 18,60 | 19,56 | 18,35 | 19,21 | 5,90% | 95.352,00 |
| 14.10.2025 | 19,05 | 19,05 | 17,52 | 18,14 | -0,60% | 97.959,00 |
| 13.10.2025 | 17,41 | 18,58 | 17,41 | 18,25 | 8,38% | 91.313,00 |
| 10.10.2025 | 17,37 | 18,05 | 16,56 | 16,84 | -2,60% | 54.012,00 |
| 09.10.2025 | 18,15 | 18,87 | 16,87 | 17,29 | -3,97% | 86.131,00 |
| 08.10.2025 | 16,60 | 18,06 | 16,51 | 18,00 | 12,18% | 89.214,00 |
| 07.10.2025 | 16,46 | 16,70 | 15,94 | 16,05 | -2,49% | 67.063,00 |
| 06.10.2025 | 16,20 | 16,77 | 16,16 | 16,46 | 3,75% | 85.596,00 |
| 03.10.2025 | 16,04 | 16,55 | 15,86 | 15,86 | -0,88% | 47.580,00 |
| 02.10.2025 | 16,10 | 16,50 | 15,30 | 16,00 | -1,17% | 59.885,00 |
| 01.10.2025 | 16,06 | 16,50 | 15,92 | 16,19 | 1,03% | 80.848,00 |
| 30.09.2025 | 16,22 | 16,28 | 15,04 | 16,03 | 0,25% | 105.319,00 |
| 29.09.2025 | 16,24 | 16,50 | 15,75 | 15,99 | 0,95% | 106.713,00 |
| 26.09.2025 | 15,33 | 16,12 | 15,32 | 15,84 | 1,44% | 44.177,00 |
| 25.09.2025 | 14,80 | 15,73 | 14,15 | 15,61 | 4,62% | 112.003,00 |
| 24.09.2025 | 15,50 | 15,75 | 14,89 | 14,92 | -2,61% | 48.698,00 |
| 23.09.2025 | 15,06 | 15,59 | 15,06 | 15,32 | 1,76% | 48.677,00 |
| 22.09.2025 | 15,08 | 15,65 | 14,59 | 15,06 | 1,69% | 102.584,00 |
| 19.09.2025 | 14,10 | 14,82 | 13,88 | 14,81 | 7,40% | 38.355,00 |
| 18.09.2025 | 13,57 | 13,86 | 13,23 | 13,79 | 1,85% | 30.637,00 |
| 17.09.2025 | 13,72 | 13,91 | 13,00 | 13,54 | -1,56% | 91.331,00 |
| 16.09.2025 | 14,45 | 14,71 | 13,72 | 13,75 | -4,11% | 239.204,00 |
| 15.09.2025 | 13,25 | 14,40 | 12,93 | 14,34 | 8,02% | 103.810,00 |