4,612€
2,74%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 4,53 | 4,63 | 4,50 | 4,57 | 1,74% | 129.405,00 |
25.04.2024 | 4,20 | 4,53 | 4,20 | 4,49 | 6,12% | 153.724,00 |
24.04.2024 | 4,38 | 4,38 | 4,21 | 4,23 | -0,42% | 90.761,00 |
23.04.2024 | 3,93 | 4,34 | 3,84 | 4,25 | 4,48% | 140.996,00 |
22.04.2024 | 4,11 | 4,13 | 3,85 | 4,07 | -3,03% | 198.577,00 |
19.04.2024 | 4,22 | 4,25 | 4,01 | 4,19 | 0,22% | 29.867,00 |
18.04.2024 | 4,26 | 4,35 | 4,16 | 4,18 | 0,94% | 79.272,00 |
17.04.2024 | 4,16 | 4,33 | 4,09 | 4,15 | 0,68% | 96.859,00 |
16.04.2024 | 4,25 | 4,25 | 3,98 | 4,12 | -2,07% | 196.664,00 |
15.04.2024 | 4,50 | 4,62 | 4,18 | 4,20 | -3,09% | 331.905,00 |
12.04.2024 | 4,59 | 5,10 | 4,31 | 4,34 | -2,91% | 324.720,00 |
11.04.2024 | 4,38 | 4,50 | 4,33 | 4,47 | 2,59% | 40.754,00 |
10.04.2024 | 4,59 | 4,63 | 4,18 | 4,36 | -4,95% | 73.577,00 |
09.04.2024 | 4,47 | 4,87 | 4,38 | 4,58 | 5,07% | 159.871,00 |
08.04.2024 | 4,52 | 4,70 | 4,21 | 4,36 | -3,26% | 190.594,00 |
05.04.2024 | 3,95 | 4,54 | 3,93 | 4,51 | 12,78% | 121.402,00 |
04.04.2024 | 4,33 | 4,33 | 3,99 | 4,00 | -6,61% | 126.182,00 |
03.04.2024 | 4,00 | 4,29 | 3,82 | 4,28 | 9,66% | 198.196,00 |
02.04.2024 | 3,82 | 4,05 | 3,72 | 3,90 | 11,51% | 251.503,00 |
28.03.2024 | 3,27 | 3,51 | 3,26 | 3,50 | 6,12% | 195.280,00 |
27.03.2024 | 3,10 | 3,30 | 3,10 | 3,30 | 5,98% | 222.135,00 |
26.03.2024 | 3,17 | 3,29 | 3,11 | 3,11 | -1,08% | 193.175,00 |
25.03.2024 | 3,10 | 3,25 | 3,06 | 3,15 | 2,14% | 31.307,00 |
22.03.2024 | 3,12 | 3,20 | 3,06 | 3,08 | -2,22% | 56.800,00 |
21.03.2024 | 3,15 | 3,19 | 3,09 | 3,15 | 3,35% | 174.267,00 |
20.03.2024 | 2,80 | 3,10 | 2,75 | 3,05 | 8,32% | 76.637,00 |
19.03.2024 | 2,85 | 2,86 | 2,79 | 2,81 | -3,43% | 8.228,00 |
18.03.2024 | 3,02 | 3,05 | 2,90 | 2,91 | -2,35% | 146.160,00 |
15.03.2024 | 2,93 | 3,02 | 2,93 | 2,98 | 1,77% | 46.722,00 |
14.03.2024 | 2,98 | 3,03 | 2,90 | 2,93 | -2,46% | 59.922,00 |
13.03.2024 | 2,87 | 3,03 | 2,87 | 3,01 | 5,18% | 67.155,00 |
12.03.2024 | 2,97 | 2,98 | 2,83 | 2,86 | -3,97% | 71.660,00 |
11.03.2024 | 2,92 | 3,01 | 2,85 | 2,98 | 3,91% | 56.003,00 |
08.03.2024 | 2,91 | 2,98 | 2,83 | 2,86 | -0,56% | 57.271,00 |
07.03.2024 | 2,85 | 2,89 | 2,78 | 2,88 | 2,93% | 33.265,00 |
06.03.2024 | 2,68 | 2,87 | 2,68 | 2,80 | 4,64% | 47.129,00 |
05.03.2024 | 2,73 | 2,83 | 2,67 | 2,67 | -1,84% | 90.930,00 |
04.03.2024 | 2,53 | 2,72 | 2,46 | 2,72 | 7,84% | 42.086,00 |
01.03.2024 | 2,39 | 2,53 | 2,36 | 2,53 | 5,16% | 57.451,00 |
29.02.2024 | 2,30 | 2,42 | 2,27 | 2,40 | 6,76% | 30.340,00 |
28.02.2024 | 2,29 | 2,33 | 2,25 | 2,25 | -3,43% | 24.322,00 |
27.02.2024 | 2,35 | 2,41 | 2,25 | 2,33 | -1,52% | 37.049,00 |
26.02.2024 | 2,53 | 2,53 | 2,37 | 2,37 | -6,41% | 34.009,00 |
23.02.2024 | 2,44 | 2,53 | 2,38 | 2,53 | 3,86% | 18.025,00 |
22.02.2024 | 2,39 | 2,44 | 2,31 | 2,43 | 2,35% | 21.674,00 |
21.02.2024 | 2,47 | 2,47 | 2,34 | 2,38 | -2,46% | 19.493,00 |
20.02.2024 | 2,40 | 2,46 | 2,40 | 2,44 | 2,35% | 14.948,00 |
19.02.2024 | 2,39 | 2,45 | 2,38 | 2,38 | -3,01% | 5.105,00 |
16.02.2024 | 2,53 | 2,59 | 2,44 | 2,46 | -3,00% | 54.505,00 |
15.02.2024 | 2,49 | 2,58 | 2,44 | 2,53 | 5,59% | 19.951,00 |
14.02.2024 | 2,33 | 2,44 | 2,33 | 2,40 | 1,27% | 52.071,00 |
13.02.2024 | 2,57 | 2,63 | 2,34 | 2,37 | -8,92% | 296.471,00 |
12.02.2024 | 2,50 | 2,60 | 2,50 | 2,60 | 3,59% | 128.587,00 |
09.02.2024 | 2,53 | 2,53 | 2,43 | 2,51 | 0,64% | 86.652,00 |
08.02.2024 | 2,46 | 2,53 | 2,45 | 2,49 | 0,89% | 75.975,00 |
07.02.2024 | 2,59 | 2,59 | 2,46 | 2,47 | -4,63% | 17.605,00 |
06.02.2024 | 2,48 | 2,60 | 2,46 | 2,59 | 4,01% | 11.352,00 |
05.02.2024 | 2,57 | 2,57 | 2,45 | 2,49 | -3,34% | 117.327,00 |
02.02.2024 | 2,65 | 2,66 | 2,49 | 2,58 | -1,23% | 165.892,00 |
01.02.2024 | 2,54 | 2,61 | 2,47 | 2,61 | 4,23% | 15.203,00 |
31.01.2024 | 2,57 | 2,58 | 2,50 | 2,50 | -2,26% | 121.316,00 |
30.01.2024 | 2,69 | 2,70 | 2,53 | 2,56 | -7,44% | 65.952,00 |
29.01.2024 | 2,55 | 2,77 | 2,44 | 2,77 | 10,72% | 148.379,00 |
26.01.2024 | 2,55 | 2,59 | 2,49 | 2,50 | -2,11% | 3.790,00 |
25.01.2024 | 2,47 | 2,58 | 2,47 | 2,55 | 2,98% | 20.021,00 |
24.01.2024 | 2,61 | 2,70 | 2,46 | 2,48 | -4,69% | 29.338,00 |
23.01.2024 | 2,62 | 2,65 | 2,58 | 2,60 | 2,36% | 26.115,00 |
22.01.2024 | 2,35 | 2,56 | 2,33 | 2,54 | 7,17% | 126.843,00 |
19.01.2024 | 2,42 | 2,45 | 2,33 | 2,37 | 0,17% | 40.058,00 |
18.01.2024 | 2,39 | 2,45 | 2,35 | 2,37 | -0,67% | 162.871,00 |
17.01.2024 | 2,51 | 2,51 | 2,38 | 2,38 | -5,32% | 146.894,00 |
16.01.2024 | 2,59 | 2,64 | 2,49 | 2,52 | -2,93% | 126.916,00 |
15.01.2024 | 2,62 | 2,66 | 2,59 | 2,59 | -0,54% | 1.225,00 |
12.01.2024 | 2,48 | 2,75 | 2,43 | 2,61 | 7,68% | 46.179,00 |
11.01.2024 | 2,49 | 2,54 | 2,35 | 2,42 | -1,46% | 95.616,00 |
10.01.2024 | 2,50 | 2,51 | 2,40 | 2,46 | -0,81% | 66.455,00 |
09.01.2024 | 2,61 | 2,61 | 2,46 | 2,48 | -4,32% | 33.072,00 |
08.01.2024 | 2,59 | 2,59 | 2,48 | 2,59 | -0,84% | 75.501,00 |
05.01.2024 | 2,68 | 2,70 | 2,59 | 2,61 | -1,95% | 171.845,00 |
04.01.2024 | 2,61 | 2,70 | 2,59 | 2,66 | 1,45% | 35.385,00 |
03.01.2024 | 2,88 | 2,93 | 2,61 | 2,63 | -10,38% | 315.460,00 |
02.01.2024 | 2,99 | 3,07 | 2,91 | 2,93 | -2,14% | 134.092,00 |
29.12.2023 | 2,97 | 3,04 | 2,93 | 2,99 | -0,20% | 29.570,00 |
28.12.2023 | 3,21 | 3,21 | 3,00 | 3,00 | -4,82% | 31.751,00 |
27.12.2023 | 3,16 | 3,17 | 3,06 | 3,15 | 0,13% | 83.627,00 |
22.12.2023 | 3,19 | 3,33 | 3,10 | 3,15 | -2,18% | 135.386,00 |
21.12.2023 | 3,21 | 3,23 | 3,16 | 3,22 | 2,94% | 61.405,00 |
20.12.2023 | 3,25 | 3,31 | 3,13 | 3,13 | -4,17% | 34.398,00 |
19.12.2023 | 3,16 | 3,30 | 3,07 | 3,26 | 4,42% | 96.132,00 |
18.12.2023 | 3,26 | 3,31 | 3,06 | 3,12 | -2,98% | 132.348,00 |
15.12.2023 | 3,19 | 3,35 | 3,10 | 3,22 | 0,94% | 172.081,00 |
14.12.2023 | 3,01 | 3,27 | 2,97 | 3,19 | 6,05% | 267.082,00 |
13.12.2023 | 2,67 | 3,02 | 2,67 | 3,01 | 10,59% | 202.266,00 |
12.12.2023 | 2,89 | 2,91 | 2,72 | 2,72 | -4,90% | 44.967,00 |
11.12.2023 | 2,77 | 2,86 | 2,64 | 2,86 | 2,51% | 396.243,00 |
08.12.2023 | 2,82 | 2,86 | 2,74 | 2,79 | 0,07% | 67.915,00 |
07.12.2023 | 2,80 | 2,84 | 2,74 | 2,79 | 0,29% | 41.655,00 |
06.12.2023 | 2,81 | 2,88 | 2,77 | 2,78 | 0,36% | 61.468,00 |
05.12.2023 | 2,85 | 2,85 | 2,67 | 2,77 | -1,84% | 37.928,00 |
04.12.2023 | 2,94 | 2,95 | 2,75 | 2,82 | -3,02% | 114.621,00 |