7,454€
-3,19%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 6,82 | 7,30 | 6,70 | 7,18 | 3,40% | 106.164,00 |
| 26.05.2025 | 6,92 | 6,95 | 6,84 | 6,95 | 1,73% | 14.449,00 |
| 23.05.2025 | 6,84 | 6,96 | 6,81 | 6,83 | 0,35% | 21.334,00 |
| 22.05.2025 | 7,00 | 7,00 | 6,74 | 6,81 | -1,73% | 38.021,00 |
| 21.05.2025 | 6,95 | 7,01 | 6,84 | 6,93 | 0,38% | 47.552,00 |
| 20.05.2025 | 6,51 | 6,94 | 6,46 | 6,90 | 4,23% | 45.451,00 |
| 19.05.2025 | 6,79 | 6,79 | 6,60 | 6,62 | -1,40% | 41.308,00 |
| 16.05.2025 | 6,49 | 6,74 | 6,35 | 6,71 | 1,42% | 21.251,00 |
| 15.05.2025 | 6,43 | 6,65 | 6,34 | 6,62 | 0,70% | 47.126,00 |
| 14.05.2025 | 6,63 | 6,76 | 6,46 | 6,57 | -2,90% | 129.157,00 |
| 13.05.2025 | 6,95 | 7,00 | 6,75 | 6,77 | -1,11% | 48.556,00 |
| 12.05.2025 | 6,86 | 6,92 | 6,30 | 6,85 | -0,81% | 164.364,00 |
| 09.05.2025 | 6,21 | 6,90 | 6,09 | 6,90 | 11,50% | 103.041,00 |
| 08.05.2025 | 5,18 | 6,26 | 5,12 | 6,19 | 21,95% | 237.877,00 |
| 07.05.2025 | 5,07 | 5,13 | 5,02 | 5,08 | 0,40% | 24.706,00 |
| 06.05.2025 | 4,92 | 5,06 | 4,85 | 5,06 | 5,09% | 25.981,00 |
| 05.05.2025 | 4,78 | 4,95 | 4,67 | 4,81 | 2,32% | 21.741,00 |
| 02.05.2025 | 4,80 | 4,93 | 4,62 | 4,70 | -2,18% | 49.949,00 |
| 30.04.2025 | 4,89 | 4,89 | 4,71 | 4,81 | -1,86% | 30.609,00 |
| 29.04.2025 | 4,91 | 5,00 | 4,78 | 4,90 | -0,41% | 18.831,00 |
| 28.04.2025 | 5,05 | 5,07 | 4,85 | 4,92 | -1,80% | 12.588,00 |
| 25.04.2025 | 5,10 | 5,20 | 4,95 | 5,01 | -2,26% | 45.850,00 |
| 24.04.2025 | 5,21 | 5,22 | 5,09 | 5,12 | -1,95% | 19.093,00 |
| 23.04.2025 | 5,03 | 5,28 | 4,87 | 5,23 | 3,98% | 67.659,00 |
| 22.04.2025 | 5,20 | 5,59 | 5,02 | 5,03 | -4,59% | 48.856,00 |
| 17.04.2025 | 5,42 | 5,57 | 5,25 | 5,27 | -4,57% | 34.663,00 |
| 16.04.2025 | 5,44 | 5,70 | 5,41 | 5,52 | 2,72% | 72.845,00 |
| 15.04.2025 | 5,39 | 5,44 | 5,30 | 5,37 | 0,67% | 17.172,00 |
| 14.04.2025 | 5,20 | 5,35 | 5,18 | 5,34 | 1,71% | 34.508,00 |
| 11.04.2025 | 5,10 | 5,34 | 4,98 | 5,25 | 7,21% | 52.183,00 |
| 10.04.2025 | 5,10 | 5,16 | 4,83 | 4,90 | -4,28% | 72.502,00 |
| 09.04.2025 | 4,33 | 5,15 | 4,21 | 5,11 | 18,38% | 62.675,00 |
| 08.04.2025 | 4,75 | 4,94 | 4,31 | 4,32 | -5,78% | 45.965,00 |
| 07.04.2025 | 4,14 | 4,92 | 4,02 | 4,59 | 3,10% | 73.141,00 |
| 04.04.2025 | 4,88 | 4,90 | 4,34 | 4,45 | -10,31% | 117.414,00 |
| 03.04.2025 | 5,11 | 5,11 | 4,63 | 4,96 | -4,69% | 105.369,00 |
| 02.04.2025 | 5,18 | 5,26 | 5,13 | 5,20 | 0,81% | 36.455,00 |
| 01.04.2025 | 5,43 | 5,51 | 5,09 | 5,16 | -4,97% | 32.379,00 |
| 31.03.2025 | 5,66 | 5,78 | 5,17 | 5,43 | -4,37% | 66.731,00 |
| 28.03.2025 | 5,88 | 6,01 | 5,57 | 5,68 | -4,38% | 98.161,00 |
| 27.03.2025 | 5,77 | 5,97 | 5,70 | 5,94 | 4,73% | 22.655,00 |
| 26.03.2025 | 5,95 | 6,00 | 5,67 | 5,67 | -3,24% | 32.939,00 |
| 25.03.2025 | 5,91 | 6,16 | 5,79 | 5,86 | 1,60% | 16.024,00 |
| 24.03.2025 | 5,82 | 5,89 | 5,69 | 5,77 | 0,31% | 24.940,00 |
| 21.03.2025 | 5,86 | 5,90 | 5,60 | 5,75 | -3,69% | 28.741,00 |
| 20.03.2025 | 6,06 | 6,07 | 5,86 | 5,97 | 0,27% | 18.986,00 |
| 19.03.2025 | 6,10 | 6,11 | 5,82 | 5,95 | 0,07% | 36.823,00 |
| 18.03.2025 | 5,95 | 6,23 | 5,85 | 5,95 | 0,37% | 86.966,00 |
| 17.03.2025 | 5,57 | 5,93 | 5,51 | 5,93 | 6,50% | 54.699,00 |
| 14.03.2025 | 5,54 | 5,65 | 5,45 | 5,57 | 0,94% | 65.889,00 |
| 13.03.2025 | 5,25 | 5,58 | 5,17 | 5,51 | 5,03% | 56.452,00 |
| 12.03.2025 | 5,05 | 5,33 | 5,01 | 5,25 | 3,96% | 53.720,00 |
| 11.03.2025 | 4,85 | 5,05 | 4,77 | 5,05 | 6,83% | 41.404,00 |
| 10.03.2025 | 5,10 | 5,16 | 4,63 | 4,73 | -9,72% | 45.042,00 |
| 07.03.2025 | 5,11 | 5,26 | 5,00 | 5,24 | 3,11% | 24.089,00 |
| 06.03.2025 | 5,09 | 5,31 | 5,01 | 5,08 | -2,72% | 52.986,00 |
| 05.03.2025 | 5,01 | 5,22 | 4,79 | 5,22 | 6,44% | 47.884,00 |
| 04.03.2025 | 4,98 | 5,05 | 4,66 | 4,90 | -0,16% | 40.517,00 |
| 03.03.2025 | 4,91 | 5,15 | 4,90 | 4,91 | -0,43% | 57.642,00 |
| 28.02.2025 | 4,80 | 4,97 | 4,66 | 4,93 | 2,11% | 77.406,00 |
| 27.02.2025 | 4,97 | 5,08 | 4,81 | 4,83 | -3,96% | 32.534,00 |
| 26.02.2025 | 4,79 | 5,09 | 4,78 | 5,03 | 3,63% | 105.366,00 |
| 25.02.2025 | 5,05 | 5,15 | 4,77 | 4,85 | -5,12% | 311.643,00 |
| 24.02.2025 | 5,30 | 5,34 | 5,02 | 5,12 | -1,92% | 102.656,00 |
| 21.02.2025 | 5,82 | 5,88 | 5,17 | 5,22 | -10,84% | 130.533,00 |
| 20.02.2025 | 6,10 | 6,30 | 5,73 | 5,85 | -3,62% | 78.990,00 |
| 19.02.2025 | 6,20 | 6,30 | 5,96 | 6,07 | -1,78% | 39.948,00 |
| 18.02.2025 | 6,48 | 6,54 | 6,14 | 6,18 | -3,59% | 41.695,00 |
| 17.02.2025 | 6,43 | 6,53 | 6,35 | 6,41 | 1,30% | 20.166,00 |
| 14.02.2025 | 7,10 | 7,22 | 6,28 | 6,33 | -8,37% | 94.905,00 |
| 13.02.2025 | 7,15 | 7,20 | 6,84 | 6,91 | -1,85% | 40.996,00 |
| 12.02.2025 | 6,82 | 7,18 | 6,59 | 7,04 | 2,87% | 52.302,00 |
| 11.02.2025 | 6,90 | 6,90 | 6,65 | 6,84 | -0,58% | 53.919,00 |
| 10.02.2025 | 6,80 | 6,99 | 6,78 | 6,88 | 2,38% | 61.030,00 |
| 07.02.2025 | 6,76 | 6,93 | 6,65 | 6,72 | 0,57% | 43.548,00 |
| 06.02.2025 | 6,80 | 6,86 | 6,60 | 6,68 | -0,98% | 32.642,00 |
| 05.02.2025 | 6,77 | 7,02 | 6,65 | 6,75 | 0,36% | 66.244,00 |