18,345€
0,55%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,84 | 18,45 | 17,83 | 18,27 | 0,15% | - |
| 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 |
| 12.09.2025 | 13,50 | 13,98 | 13,08 | 13,28 | 1,07% | 53.325,00 |
| 11.09.2025 | 12,65 | 13,21 | 12,55 | 13,14 | 2,78% | 53.941,00 |
| 10.09.2025 | 12,21 | 12,79 | 12,21 | 12,78 | 4,75% | 59.417,00 |
| 09.09.2025 | 12,51 | 12,55 | 12,06 | 12,20 | -1,25% | 51.286,00 |
| 08.09.2025 | 12,50 | 12,84 | 12,33 | 12,36 | -1,63% | 109.740,00 |
| 05.09.2025 | 12,27 | 12,59 | 12,08 | 12,56 | 2,99% | 52.094,00 |
| 04.09.2025 | 11,93 | 12,30 | 11,75 | 12,20 | 1,88% | 44.268,00 |
| 03.09.2025 | 11,70 | 12,11 | 11,66 | 11,97 | 2,26% | 38.589,00 |
| 02.09.2025 | 11,90 | 11,99 | 11,13 | 11,71 | -2,86% | 63.879,00 |
| 01.09.2025 | 11,52 | 12,17 | 11,52 | 12,05 | 7,30% | 132.795,00 |
| 29.08.2025 | 10,74 | 11,25 | 10,61 | 11,23 | 4,37% | 31.904,00 |
| 28.08.2025 | 10,83 | 10,93 | 10,70 | 10,76 | 0,05% | 55.937,00 |
| 27.08.2025 | 10,57 | 10,77 | 10,45 | 10,76 | 1,89% | 75.011,00 |
| 26.08.2025 | 10,51 | 10,58 | 10,37 | 10,56 | 1,05% | 22.031,00 |
| 25.08.2025 | 10,37 | 10,49 | 10,23 | 10,45 | 0,67% | 40.899,00 |
| 22.08.2025 | 10,00 | 10,47 | 9,92 | 10,38 | 4,44% | 43.990,00 |
| 21.08.2025 | 9,75 | 10,07 | 9,70 | 9,93 | 1,16% | 27.077,00 |
| 20.08.2025 | 9,62 | 9,82 | 9,52 | 9,82 | 1,30% | 18.083,00 |
| 19.08.2025 | 10,07 | 10,20 | 9,67 | 9,69 | -4,30% | 59.773,00 |
| 18.08.2025 | 10,10 | 10,40 | 9,82 | 10,13 | 2,10% | 25.591,00 |
| 15.08.2025 | 9,90 | 10,04 | 9,82 | 9,92 | -0,08% | 15.304,00 |
| 14.08.2025 | 10,10 | 10,18 | 9,80 | 9,93 | -0,80% | 41.383,00 |
| 13.08.2025 | 10,21 | 10,36 | 9,90 | 10,01 | -0,89% | 33.822,00 |
| 12.08.2025 | 10,12 | 10,13 | 9,92 | 10,10 | 0,20% | 35.064,00 |
| 11.08.2025 | 9,84 | 10,12 | 9,45 | 10,08 | 1,16% | 53.040,00 |
| 08.08.2025 | 9,69 | 10,03 | 9,64 | 9,96 | 3,23% | 80.211,00 |
| 07.08.2025 | 8,50 | 9,72 | 8,50 | 9,65 | 14,14% | 153.889,00 |
| 06.08.2025 | 8,35 | 8,50 | 8,30 | 8,46 | 0,36% | 30.705,00 |
| 05.08.2025 | 8,00 | 8,44 | 7,84 | 8,43 | 6,12% | 28.081,00 |
| 04.08.2025 | 7,53 | 7,94 | 7,49 | 7,94 | 6,15% | 21.083,00 |
| 01.08.2025 | 7,55 | 7,70 | 7,41 | 7,48 | -1,97% | 43.031,00 |
| 31.07.2025 | 7,75 | 7,80 | 7,50 | 7,63 | 0,61% | 26.782,00 |
| 30.07.2025 | 7,93 | 8,08 | 7,58 | 7,58 | -3,90% | 17.403,00 |
| 29.07.2025 | 7,80 | 7,93 | 7,78 | 7,89 | 1,13% | 5.101,00 |
| 28.07.2025 | 7,88 | 8,02 | 7,65 | 7,80 | -1,27% | 28.464,00 |
| 25.07.2025 | 7,96 | 8,12 | 7,76 | 7,90 | -1,37% | 15.288,00 |
| 24.07.2025 | 7,95 | 8,04 | 7,88 | 8,01 | 0,30% | 76.859,00 |
| 23.07.2025 | 8,15 | 8,20 | 7,98 | 7,99 | -1,82% | 21.795,00 |
| 22.07.2025 | 8,01 | 8,26 | 8,01 | 8,14 | 0,17% | 13.777,00 |
| 21.07.2025 | 7,74 | 8,31 | 7,74 | 8,12 | 4,02% | 41.819,00 |
| 18.07.2025 | 7,86 | 8,00 | 7,80 | 7,81 | -2,35% | 5.812,00 |
| 17.07.2025 | 7,82 | 8,00 | 7,69 | 8,00 | 2,62% | 45.493,00 |
| 16.07.2025 | 7,94 | 8,06 | 7,69 | 7,79 | -2,23% | 21.014,00 |
| 15.07.2025 | 8,15 | 8,25 | 7,79 | 7,97 | -1,75% | 21.502,00 |
| 14.07.2025 | 8,40 | 8,50 | 8,04 | 8,11 | -1,34% | 94.914,00 |
| 11.07.2025 | 7,89 | 8,28 | 7,78 | 8,22 | 5,25% | 57.435,00 |
| 10.07.2025 | 7,62 | 7,87 | 7,52 | 7,81 | 1,69% | 29.099,00 |
| 09.07.2025 | 7,51 | 7,68 | 7,50 | 7,68 | 1,59% | 17.390,00 |
| 08.07.2025 | 8,16 | 8,16 | 7,52 | 7,56 | -6,59% | 67.638,00 |
| 07.07.2025 | 7,70 | 8,10 | 7,52 | 8,10 | 4,57% | 43.890,00 |
| 04.07.2025 | 7,67 | 7,76 | 7,67 | 7,74 | -0,05% | 8.063,00 |
| 03.07.2025 | 7,67 | 7,81 | 7,53 | 7,75 | 1,31% | 13.172,00 |
| 02.07.2025 | 7,57 | 7,73 | 7,38 | 7,65 | -0,68% | 13.038,00 |
| 01.07.2025 | 7,55 | 7,81 | 7,47 | 7,70 | 2,94% | 44.579,00 |
| 30.06.2025 | 7,44 | 7,59 | 7,44 | 7,48 | 0,00% | 44.751,00 |
| 27.06.2025 | 7,70 | 7,74 | 7,24 | 7,48 | -2,86% | 21.749,00 |
| 26.06.2025 | 7,61 | 7,77 | 7,53 | 7,70 | 1,56% | 24.300,00 |
| 25.06.2025 | 7,78 | 7,78 | 7,58 | 7,58 | -1,20% | 6.137,00 |
| 24.06.2025 | 7,68 | 7,80 | 7,43 | 7,67 | -2,84% | 34.344,00 |
| 23.06.2025 | 7,65 | 8,03 | 7,65 | 7,90 | 3,30% | 10.797,00 |
| 20.06.2025 | 7,82 | 7,92 | 7,61 | 7,65 | -2,75% | 28.199,00 |
| 19.06.2025 | 7,99 | 7,99 | 7,86 | 7,86 | 0,00% | 3.556,00 |
| 18.06.2025 | 8,10 | 8,10 | 7,86 | 7,86 | -2,29% | 17.343,00 |
| 17.06.2025 | 7,87 | 8,13 | 7,81 | 8,05 | 1,67% | 62.498,00 |
| 16.06.2025 | 7,96 | 8,11 | 7,77 | 7,91 | -1,62% | 22.922,00 |
| 13.06.2025 | 7,93 | 8,15 | 7,88 | 8,04 | 0,85% | 31.030,00 |
| 12.06.2025 | 8,11 | 8,14 | 7,83 | 7,98 | 0,71% | 50.583,00 |
| 11.06.2025 | 8,12 | 8,16 | 7,92 | 7,92 | -1,86% | 75.215,00 |
| 10.06.2025 | 8,23 | 8,32 | 8,02 | 8,07 | -1,85% | 77.994,00 |
| 09.06.2025 | 8,30 | 8,50 | 8,16 | 8,22 | -0,19% | 43.199,00 |
| 06.06.2025 | 8,48 | 8,49 | 8,16 | 8,24 | -1,01% | 53.060,00 |
| 05.06.2025 | 7,85 | 8,46 | 7,77 | 8,32 | 6,28% | 192.420,00 |
| 04.06.2025 | 7,66 | 7,90 | 7,66 | 7,83 | 0,51% | 28.332,00 |
| 03.06.2025 | 7,52 | 7,83 | 7,40 | 7,79 | 3,18% | 44.624,00 |
| 02.06.2025 | 7,05 | 7,70 | 7,05 | 7,55 | 5,54% | 88.435,00 |
| 30.05.2025 | 7,13 | 7,18 | 6,95 | 7,15 | -0,64% | 20.645,00 |
| 29.05.2025 | 7,45 | 7,52 | 7,17 | 7,20 | -3,25% | 22.535,00 |
| 28.05.2025 | 7,15 | 7,47 | 7,13 | 7,44 | 3,59% | 47.845,00 |