13,890€
7,63%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,94 | 14,06 | 12,75 | 13,99 | 8,37% | 24.059,00 |
| 05.11.2026 | 12,78 | 13,64 | 12,20 | 12,91 | -1,30% | 60.813,00 |
| 04.11.2026 | 12,45 | 13,09 | 12,45 | 13,08 | 9,87% | 30.585,00 |
| 03.11.2026 | 11,78 | 12,18 | 11,57 | 11,90 | -0,17% | 17.862,00 |
| 02.11.2026 | 11,98 | 12,38 | 11,81 | 11,92 | 0,76% | 44.545,00 |
| 30.10.2026 | 12,33 | 12,33 | 11,42 | 11,83 | -5,13% | 66.468,00 |
| 29.10.2026 | 12,55 | 12,73 | 12,46 | 12,47 | -3,63% | 13.644,00 |
| 28.10.2026 | 12,72 | 12,99 | 12,55 | 12,94 | 0,23% | 9.042,00 |
| 27.10.2026 | 12,14 | 12,91 | 11,99 | 12,91 | 5,17% | 14.095,00 |
| 26.10.2026 | 12,15 | 12,32 | 11,78 | 12,28 | 1,95% | 16.187,00 |
| 23.10.2026 | 12,44 | 12,49 | 11,84 | 12,04 | -3,06% | 46.691,00 |
| 22.10.2026 | 13,01 | 13,17 | 12,34 | 12,42 | -7,62% | 43.868,00 |
| 21.10.2026 | 13,52 | 13,66 | 13,35 | 13,45 | -1,10% | 11.568,00 |
| 20.10.2026 | 13,60 | 14,02 | 13,36 | 13,60 | -0,77% | 5.055,00 |
| 19.10.2026 | 13,86 | 14,00 | 13,67 | 13,70 | 0,37% | 16.397,00 |
| 16.10.2026 | 13,71 | 14,27 | 13,51 | 13,65 | -0,87% | 47.250,00 |
| 15.10.2026 | 13,50 | 13,77 | 13,11 | 13,77 | 2,34% | 27.744,00 |
| 14.10.2026 | 14,45 | 14,63 | 13,22 | 13,46 | -8,00% | 44.203,00 |
| 13.10.2026 | 15,06 | 15,30 | 14,40 | 14,63 | -2,69% | 13.697,00 |
| 12.10.2026 | 15,24 | 15,31 | 14,99 | 15,03 | -1,44% | 8.715,00 |
| 09.10.2026 | 15,48 | 15,60 | 15,25 | 15,25 | 1,50% | 16.249,00 |
| 08.10.2026 | 14,61 | 15,14 | 14,41 | 15,03 | 2,21% | 44.948,00 |
| 07.10.2026 | 15,08 | 15,26 | 14,55 | 14,70 | -4,33% | 16.086,00 |
| 06.10.2026 | 15,00 | 15,41 | 14,93 | 15,37 | -0,23% | 7.990,00 |
| 05.10.2026 | 15,71 | 15,97 | 15,07 | 15,40 | -2,41% | 22.462,00 |
| 02.10.2026 | 15,84 | 16,09 | 15,61 | 15,78 | 1,09% | 8.628,00 |
| 01.10.2026 | 15,95 | 15,95 | 15,43 | 15,61 | -0,19% | 8.493,00 |
| 30.09.2026 | 15,51 | 16,03 | 15,51 | 15,64 | -0,51% | 5.416,00 |
| 29.09.2026 | 15,95 | 16,05 | 15,12 | 15,72 | -0,41% | 16.271,00 |
| 28.09.2026 | 16,31 | 16,40 | 15,74 | 15,79 | -6,87% | 154.444,00 |
| 25.09.2026 | 16,44 | 17,02 | 16,44 | 16,95 | 1,04% | 4.018,00 |
| 24.09.2026 | 17,04 | 17,04 | 16,51 | 16,78 | -0,80% | 15.651,00 |
| 23.09.2026 | 17,61 | 17,77 | 16,90 | 16,91 | -6,03% | 7.468,00 |
| 22.09.2026 | 16,97 | 18,00 | 16,78 | 18,00 | 5,82% | 5.959,00 |
| 21.09.2026 | 17,18 | 17,43 | 16,90 | 17,01 | -1,59% | 16.202,00 |
| 18.09.2026 | 17,69 | 17,95 | 17,14 | 17,28 | -0,55% | 23.917,00 |
| 17.09.2026 | 16,65 | 17,59 | 16,65 | 17,38 | 6,76% | 11.692,00 |
| 16.09.2026 | 17,45 | 17,70 | 16,22 | 16,28 | -4,96% | 17.006,00 |
| 15.09.2026 | 17,21 | 17,36 | 16,78 | 17,13 | -0,67% | 16.235,00 |
| 14.09.2026 | 17,53 | 17,70 | 16,92 | 17,24 | -2,85% | 28.297,00 |
| 11.09.2026 | 17,46 | 18,18 | 17,44 | 17,75 | 0,88% | 11.414,00 |
| 10.09.2026 | 18,09 | 18,30 | 17,18 | 17,59 | -2,33% | 27.774,00 |
| 09.09.2026 | 18,15 | 18,33 | 17,78 | 18,01 | 0,19% | 20.148,00 |
| 08.09.2026 | 18,20 | 18,28 | 17,90 | 17,98 | -0,66% | 4.566,00 |
| 07.09.2026 | 18,01 | 18,26 | 17,95 | 18,10 | -1,42% | 1.143,00 |
| 04.09.2026 | 18,60 | 18,70 | 17,82 | 18,36 | -1,92% | 35.804,00 |
| 03.09.2026 | 18,72 | 19,27 | 18,27 | 18,72 | 1,27% | 45.382,00 |
| 02.09.2026 | 17,44 | 18,48 | 17,30 | 18,48 | 6,12% | 44.199,00 |
| 01.09.2026 | 17,87 | 18,11 | 17,04 | 17,42 | -3,25% | 47.625,00 |
| 31.08.2026 | 18,09 | 18,38 | 17,47 | 18,00 | -1,77% | 31.502,00 |
| 28.08.2026 | 18,95 | 19,40 | 18,03 | 18,33 | -3,55% | 69.787,00 |
| 27.08.2026 | 18,51 | 19,05 | 18,03 | 19,00 | 3,26% | 39.517,00 |
| 26.08.2026 | 18,41 | 18,60 | 18,15 | 18,40 | 0,00% | 26.384,00 |
| 25.08.2026 | 17,89 | 18,40 | 17,33 | 18,40 | 2,71% | 24.027,00 |
| 24.08.2026 | 18,09 | 18,42 | 17,50 | 17,92 | -0,56% | 49.365,00 |
| 21.08.2026 | 18,39 | 18,74 | 17,95 | 18,02 | 0,06% | 95.483,00 |
| 20.08.2026 | 17,90 | 18,47 | 17,24 | 18,01 | 1,38% | 29.737,00 |
| 19.08.2026 | 15,87 | 18,25 | 15,87 | 17,76 | 10,97% | 76.333,00 |
| 18.08.2026 | 16,41 | 16,45 | 15,96 | 16,01 | -4,85% | 24.554,00 |
| 17.08.2026 | 16,65 | 16,95 | 16,32 | 16,82 | 3,73% | 20.432,00 |
| 14.08.2026 | 16,05 | 16,69 | 15,81 | 16,22 | 1,50% | 18.291,00 |
| 13.08.2026 | 16,39 | 16,39 | 15,72 | 15,98 | -2,23% | 44.041,00 |
| 12.08.2026 | 16,25 | 16,60 | 16,17 | 16,34 | 1,68% | 86.923,00 |
| 11.08.2026 | 15,65 | 16,07 | 15,33 | 16,07 | 1,71% | 27.426,00 |
| 10.08.2026 | 15,15 | 15,80 | 14,78 | 15,80 | 4,74% | 44.605,00 |
| 07.08.2026 | 13,86 | 15,13 | 13,85 | 15,09 | 11,25% | 100.155,00 |
| 06.08.2026 | 14,50 | 14,85 | 13,45 | 13,56 | -9,84% | 60.387,00 |
| 05.08.2026 | 14,43 | 15,27 | 14,40 | 15,04 | 7,05% | 45.756,00 |
| 04.08.2026 | 13,52 | 14,30 | 13,52 | 14,05 | 4,11% | 34.115,00 |
| 03.08.2026 | 13,01 | 13,50 | 12,76 | 13,50 | 4,49% | 21.626,00 |
| 31.07.2026 | 13,16 | 13,33 | 12,67 | 12,92 | -3,04% | 13.707,00 |
| 30.07.2026 | 12,90 | 13,32 | 12,70 | 13,32 | 4,18% | 19.113,00 |
| 29.07.2026 | 13,13 | 13,29 | 12,37 | 12,79 | -3,62% | 29.353,00 |
| 28.07.2026 | 13,19 | 13,39 | 12,83 | 13,27 | -2,03% | 38.303,00 |
| 27.07.2026 | 13,59 | 13,68 | 13,05 | 13,54 | 1,16% | 36.678,00 |
| 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 | 13,82 | 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 |