13,618€
1,74%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 13,34 | 13,68 | 13,30 | 13,39 | -0,11% | 9.651,00 |
| 23.07.2026 | 13,95 | 13,95 | 13,10 | 13,40 | -3,39% | 30.567,00 |
| 22.07.2026 | 13,60 | 14,44 | 13,50 | 13,87 | 3,31% | 49.164,00 |
| 21.07.2026 | 12,76 | 13,43 | 12,75 | 13,43 | 8,57% | 48.560,00 |
| 20.07.2026 | 12,79 | 12,79 | 12,27 | 12,37 | -1,83% | 26.149,00 |
| 17.07.2026 | 12,82 | 12,99 | 12,20 | 12,60 | -2,52% | 43.811,00 |
| 16.07.2026 | 13,79 | 13,81 | 12,86 | 12,92 | -6,92% | 35.448,00 |
| 15.07.2026 | 13,80 | 14,36 | 13,51 | 13,88 | -0,82% | 14.583,00 |
| 14.07.2026 | 13,90 | 14,32 | 13,56 | 14,00 | 3,28% | 6.992,00 |
| 13.07.2026 | 13,56 | 13,84 | 13,44 | 13,55 | -4,10% | 16.056,00 |
| 10.07.2026 | 14,15 | 14,15 | 13,85 | 14,13 | 0,68% | 32.306,00 |
| 09.07.2026 | 13,31 | 14,14 | 13,27 | 14,04 | 4,74% | 11.096,00 |
| 08.07.2026 | 14,11 | 14,25 | 13,06 | 13,40 | -4,08% | 29.209,00 |
| 07.07.2026 | 14,75 | 14,82 | 13,89 | 13,97 | -6,43% | 25.747,00 |
| 06.07.2026 | 15,25 | 15,62 | 14,74 | 14,93 | -2,23% | 11.213,00 |
| 03.07.2026 | 15,45 | 15,71 | 15,25 | 15,27 | 1,63% | 31.942,00 |
| 02.07.2026 | 14,76 | 15,65 | 14,50 | 15,03 | 3,26% | 34.548,00 |
| 01.07.2026 | 13,93 | 15,00 | 13,93 | 14,55 | 1,86% | 15.966,00 |
| 30.06.2026 | 14,03 | 14,50 | 14,03 | 14,29 | 0,39% | 31.526,00 |
| 29.06.2026 | 13,86 | 14,31 | 13,86 | 14,23 | 1,72% | 18.681,00 |
| 26.06.2026 | 13,86 | 14,82 | 13,85 | 13,99 | -0,74% | 14.506,00 |
| 25.06.2026 | 13,92 | 14,23 | 13,55 | 14,10 | 4,02% | 29.300,00 |
| 24.06.2026 | 14,30 | 14,38 | 13,36 | 13,55 | -5,11% | 52.584,00 |
| 23.06.2026 | 14,80 | 14,95 | 14,20 | 14,28 | -6,05% | 36.819,00 |
| 22.06.2026 | 15,09 | 15,41 | 14,98 | 15,20 | 1,33% | 22.656,00 |
| 19.06.2026 | 15,00 | 15,10 | 14,76 | 15,00 | -2,25% | 11.136,00 |
| 18.06.2026 | 15,76 | 15,87 | 14,82 | 15,35 | -0,03% | 34.553,00 |
| 17.06.2026 | 16,30 | 16,75 | 15,35 | 15,35 | -5,71% | 31.456,00 |
| 16.06.2026 | 16,06 | 16,60 | 16,02 | 16,28 | 1,31% | 40.885,00 |
| 15.06.2026 | 15,43 | 16,37 | 15,43 | 16,07 | 8,69% | 55.008,00 |
| 12.06.2026 | 14,20 | 15,00 | 14,02 | 14,79 | 4,27% | 211.595,00 |
| 11.06.2026 | 13,45 | 14,20 | 13,19 | 14,18 | 5,90% | 33.083,00 |
| 10.06.2026 | 13,70 | 13,96 | 13,35 | 13,39 | -3,95% | 45.643,00 |
| 09.06.2026 | 14,54 | 14,77 | 13,33 | 13,94 | -4,09% | 51.570,00 |
| 08.06.2026 | 14,25 | 14,97 | 14,05 | 14,54 | 3,23% | 41.101,00 |
| 05.06.2026 | 15,63 | 15,80 | 13,99 | 14,08 | -11,70% | 109.164,00 |
| 04.06.2026 | 15,80 | 16,14 | 15,60 | 15,95 | 1,24% | 14.162,00 |
| 03.06.2026 | 16,26 | 16,39 | 15,47 | 15,75 | -4,02% | 25.547,00 |
| 02.06.2026 | 16,55 | 17,03 | 15,99 | 16,41 | -1,74% | 38.647,00 |
| 01.06.2026 | 16,55 | 16,70 | 15,95 | 16,70 | 1,21% | 47.423,00 |
| 29.05.2026 | 15,96 | 16,55 | 15,76 | 16,50 | 2,77% | 34.961,00 |
| 28.05.2026 | 15,05 | 16,06 | 14,87 | 16,06 | 4,15% | 35.357,00 |
| 27.05.2026 | 15,72 | 15,72 | 15,19 | 15,42 | -2,31% | 19.600,00 |
| 26.05.2026 | 15,98 | 15,98 | 15,41 | 15,78 | -1,96% | 18.965,00 |
| 25.05.2026 | 15,60 | 16,10 | 15,36 | 16,10 | 5,75% | 3.920,00 |
| 22.05.2026 | 15,44 | 15,80 | 14,81 | 15,22 | -0,91% | 14.031,00 |
| 21.05.2026 | 15,21 | 15,64 | 14,83 | 15,36 | 1,12% | 11.022,00 |
| 20.05.2026 | 14,45 | 15,28 | 14,38 | 15,19 | 5,27% | 37.176,00 |
| 19.05.2026 | 14,89 | 15,03 | 14,30 | 14,43 | -3,80% | 54.604,00 |
| 18.05.2026 | 15,15 | 15,68 | 14,91 | 15,00 | -0,73% | 64.118,00 |
| 15.05.2026 | 16,50 | 16,50 | 15,11 | 15,11 | -9,71% | 59.080,00 |
| 14.05.2026 | 16,89 | 17,07 | 16,37 | 16,74 | -1,06% | 33.060,00 |
| 13.05.2026 | 17,09 | 17,35 | 16,47 | 16,92 | 0,56% | 26.937,00 |
| 12.05.2026 | 16,79 | 16,98 | 16,15 | 16,82 | 0,30% | 47.064,00 |
| 11.05.2026 | 15,47 | 16,94 | 15,32 | 16,77 | 6,54% | 83.594,00 |
| 08.05.2026 | 15,73 | 16,02 | 15,58 | 15,74 | 2,64% | 38.587,00 |
| 07.05.2026 | 16,24 | 16,99 | 15,32 | 15,34 | -4,54% | 98.999,00 |
| 06.05.2026 | 15,05 | 16,07 | 15,05 | 16,07 | 9,21% | 121.248,00 |
| 05.05.2026 | 15,00 | 15,30 | 14,60 | 14,71 | -1,61% | 42.715,00 |
| 04.05.2026 | 15,22 | 15,23 | 14,70 | 14,95 | -2,26% | 35.424,00 |
| 30.04.2026 | 14,98 | 15,50 | 14,78 | 15,30 | 2,58% | 18.382,00 |
| 29.04.2026 | 15,40 | 15,40 | 14,56 | 14,91 | -1,94% | 75.965,00 |
| 28.04.2026 | 15,92 | 16,10 | 15,12 | 15,21 | -5,62% | 48.716,00 |
| 27.04.2026 | 16,36 | 16,65 | 16,00 | 16,11 | -1,95% | 21.976,00 |
| 24.04.2026 | 15,90 | 16,52 | 15,90 | 16,43 | 2,43% | 20.591,00 |
| 23.04.2026 | 16,20 | 16,42 | 15,64 | 16,04 | -2,46% | 65.232,00 |
| 22.04.2026 | 16,74 | 16,74 | 16,03 | 16,45 | 4,15% | 12.498,00 |
| 21.04.2026 | 16,76 | 16,91 | 15,73 | 15,79 | -5,93% | 48.780,00 |
| 20.04.2026 | 17,05 | 17,13 | 16,61 | 16,79 | -3,28% | 49.318,00 |
| 17.04.2026 | 16,52 | 17,83 | 16,46 | 17,36 | 5,66% | 36.186,00 |
| 16.04.2026 | 17,10 | 17,20 | 16,41 | 16,43 | -1,94% | 38.134,00 |
| 15.04.2026 | 18,14 | 18,14 | 16,75 | 16,75 | -6,56% | 57.018,00 |
| 14.04.2026 | 17,31 | 18,16 | 17,31 | 17,93 | 3,91% | 56.438,00 |
| 13.04.2026 | 16,70 | 17,27 | 16,70 | 17,25 | 0,55% | 34.849,00 |
| 10.04.2026 | 16,96 | 17,27 | 16,60 | 17,16 | 2,08% | 21.269,00 |
| 09.04.2026 | 16,90 | 17,23 | 16,51 | 16,81 | 0,12% | 39.318,00 |
| 08.04.2026 | 17,01 | 17,75 | 16,71 | 16,79 | 2,66% | 147.319,00 |
| 07.04.2026 | 16,17 | 16,35 | 15,80 | 16,35 | -0,94% | 42.415,00 |
| 02.04.2026 | 15,80 | 16,60 | 15,26 | 16,51 | 0,33% | 79.712,00 |
| 01.04.2026 | 16,38 | 17,30 | 16,25 | 16,45 | 1,23% | 82.079,00 |
| 31.03.2026 | 14,83 | 16,25 | 14,67 | 16,25 | 13,76% | 89.807,00 |
| 30.03.2026 | 14,76 | 15,36 | 14,10 | 14,29 | -3,51% | 81.148,00 |
| 27.03.2026 | 14,41 | 15,17 | 13,94 | 14,81 | 3,53% | 58.454,00 |
| 26.03.2026 | 15,10 | 15,19 | 14,02 | 14,30 | -8,42% | 94.500,00 |
| 25.03.2026 | 16,61 | 16,99 | 15,33 | 15,62 | -3,85% | 125.424,00 |
| 24.03.2026 | 15,19 | 16,24 | 15,11 | 16,24 | 5,08% | 60.426,00 |
| 23.03.2026 | 14,10 | 16,17 | 13,50 | 15,46 | 1,08% | 201.064,00 |
| 20.03.2026 | 15,90 | 16,51 | 15,13 | 15,29 | -3,07% | 81.136,00 |
| 19.03.2026 | 16,51 | 16,51 | 14,89 | 15,78 | -6,13% | 171.279,00 |
| 18.03.2026 | 18,19 | 18,45 | 16,64 | 16,81 | -8,32% | 57.655,00 |
| 17.03.2026 | 18,01 | 18,35 | 17,85 | 18,33 | 1,55% | 19.561,00 |
| 16.03.2026 | 17,51 | 18,28 | 16,84 | 18,05 | 1,58% | 91.954,00 |
| 13.03.2026 | 18,81 | 19,20 | 17,66 | 17,77 | -4,74% | 47.122,00 |
| 12.03.2026 | 19,08 | 19,50 | 18,51 | 18,66 | -2,94% | 25.075,00 |
| 11.03.2026 | 20,11 | 20,19 | 18,75 | 19,22 | -3,83% | 52.639,00 |
| 10.03.2026 | 19,85 | 20,67 | 19,70 | 19,99 | 1,73% | 36.801,00 |
| 09.03.2026 | 19,20 | 19,67 | 17,80 | 19,65 | 0,26% | 87.653,00 |
| 06.03.2026 | 19,90 | 20,00 | 18,76 | 19,60 | 0,95% | 37.209,00 |
| 05.03.2026 | 20,52 | 20,79 | 18,88 | 19,41 | -5,18% | 44.261,00 |
| 04.03.2026 | 21,00 | 21,85 | 20,16 | 20,47 | -1,11% | 53.974,00 |