16,570€
3,21%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 22,79 | 22,79 | 19,97 | 20,70 | -10,62% | 112.019,00 |
| 02.03.2026 | 23,71 | 24,09 | 22,09 | 23,16 | 0,74% | 75.022,00 |
| 27.02.2026 | 22,48 | 23,10 | 22,05 | 22,99 | 1,91% | 63.161,00 |
| 26.02.2026 | 21,01 | 22,56 | 20,20 | 22,56 | 8,41% | 77.665,00 |
| 25.02.2026 | 21,47 | 21,57 | 20,81 | 20,81 | -2,35% | 72.469,00 |
| 24.02.2026 | 20,51 | 21,31 | 20,00 | 21,31 | 2,75% | 102.508,00 |
| 23.02.2026 | 21,22 | 21,39 | 20,67 | 20,74 | -1,33% | 104.364,00 |
| 20.02.2026 | 20,56 | 21,02 | 19,46 | 21,02 | 3,80% | 73.534,00 |
| 19.02.2026 | 19,17 | 21,00 | 18,90 | 20,25 | 4,76% | 71.450,00 |
| 18.02.2026 | 18,70 | 19,60 | 18,53 | 19,33 | 5,25% | 49.788,00 |
| 17.02.2026 | 18,21 | 18,62 | 17,42 | 18,37 | -0,22% | 29.788,00 |
| 16.02.2026 | 18,50 | 18,79 | 18,06 | 18,41 | -2,46% | 30.295,00 |
| 13.02.2026 | 17,97 | 18,99 | 17,70 | 18,87 | 6,85% | 80.765,00 |
| 12.02.2026 | 19,26 | 19,38 | 17,61 | 17,66 | -8,88% | 82.665,00 |
| 11.02.2026 | 19,60 | 20,15 | 18,67 | 19,38 | 0,99% | 77.204,00 |
| 10.02.2026 | 19,05 | 19,60 | 18,81 | 19,19 | -1,06% | 48.102,00 |
| 09.02.2026 | 18,75 | 19,40 | 18,01 | 19,40 | 7,15% | 64.800,00 |
| 06.02.2026 | 16,51 | 18,19 | 16,46 | 18,10 | 11,73% | 118.215,00 |
| 05.02.2026 | 16,95 | 17,26 | 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 | -0,61% | 180.954,00 |
| 30.01.2026 | 19,76 | 19,76 | 16,91 | 17,27 | -16,23% | 385.536,00 |
| 29.01.2026 | 22,02 | 22,20 | 19,67 | 20,61 | -3,83% | 137.421,00 |
| 28.01.2026 | 22,02 | 22,40 | 20,52 | 21,43 | 1,32% | 164.266,00 |
| 27.01.2026 | 21,40 | 22,20 | 20,06 | 21,15 | -1,40% | 178.935,00 |
| 26.01.2026 | 23,00 | 23,49 | 21,33 | 21,45 | -2,68% | 196.825,00 |
| 23.01.2026 | 22,22 | 22,41 | 21,58 | 22,04 | 0,69% | 141.877,00 |
| 22.01.2026 | 19,67 | 21,99 | 19,35 | 21,89 | 11,46% | 162.511,00 |
| 21.01.2026 | 19,81 | 20,19 | 19,25 | 19,64 | 0,61% | 94.058,00 |
| 20.01.2026 | 20,38 | 20,67 | 19,12 | 19,52 | -1,86% | 120.769,00 |
| 19.01.2026 | 19,49 | 20,04 | 19,46 | 19,89 | 2,79% | 108.159,00 |
| 16.01.2026 | 18,19 | 19,35 | 17,77 | 19,35 | 5,56% | 113.441,00 |
| 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 |