54,505$
0,94%
Echtzeit-Aktienkurs Hecla Mining Company Series B Cumulative Convertible Preferred
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Series B Cumulative Convertible Preferred Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2024 | 53,50 | 54,00 | 53,50 | 54,00 | -1,21% | 1.772,00 |
| 24.10.2024 | 54,66 | 54,66 | 54,66 | 54,66 | -2,87% | 300,00 |
| 22.10.2024 | 56,28 | 56,28 | 56,28 | 56,28 | 1,71% | 337,00 |
| 21.10.2024 | 55,33 | 55,33 | 55,33 | 55,33 | 0,60% | 106,00 |
| 18.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,52% | 346,00 |
| 14.10.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,75% | 106,00 |
| 09.10.2024 | 53,25 | 53,25 | 53,25 | 53,25 | -0,33% | 306,00 |
| 04.10.2024 | 54,50 | 54,50 | 53,43 | 53,43 | -0,51% | 350,00 |
| 01.10.2024 | 53,67 | 53,70 | 53,67 | 53,70 | 1,32% | 585,00 |
| 27.09.2024 | 53,70 | 53,70 | 53,00 | 53,00 | -1,40% | 326,00 |
| 26.09.2024 | 53,73 | 53,75 | 53,73 | 53,75 | 0,66% | 250,00 |
| 24.09.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | 658,00 |
| 20.09.2024 | 53,15 | 53,15 | 53,10 | 53,10 | 0,19% | 409,00 |
| 19.09.2024 | 53,30 | 53,30 | 53,00 | 53,00 | -1,30% | 299,00 |
| 18.09.2024 | 52,90 | 53,70 | 52,90 | 53,70 | 1,13% | 514,00 |
| 13.09.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,69% | 141,00 |
| 09.09.2024 | 52,22 | 52,22 | 52,22 | 52,22 | -0,91% | 469,00 |
| 05.09.2024 | 52,48 | 52,70 | 52,48 | 52,70 | 0,38% | 469,00 |
| 29.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 190,00 |
| 28.08.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -1,33% | 434,00 |
| 27.08.2024 | 54,00 | 54,20 | 52,30 | 52,70 | -1,77% | 4.245,00 |
| 23.08.2024 | 52,90 | 53,65 | 52,90 | 53,65 | 1,30% | 987,00 |
| 22.08.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -1,01% | 108,00 |
| 21.08.2024 | 54,00 | 54,00 | 53,50 | 53,50 | 1,89% | 409,00 |
| 20.08.2024 | 52,51 | 52,51 | 52,51 | 52,51 | 0,02% | 305,00 |
| 19.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,59% | 301,00 |
| 15.08.2024 | 52,81 | 53,50 | 52,81 | 53,35 | 2,60% | 2.050,00 |
| 14.08.2024 | 52,26 | 52,26 | 52,00 | 52,00 | -1,89% | 201,00 |
| 13.08.2024 | 52,12 | 53,11 | 52,12 | 53,00 | -2,75% | 418,00 |
| 08.08.2024 | 55,60 | 55,90 | 54,30 | 54,50 | -0,37% | 3.959,00 |
| 07.08.2024 | 51,60 | 55,00 | 51,60 | 54,70 | 3,87% | 5.085,00 |
| 06.08.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 0,91% | 200,00 |
| 01.08.2024 | 51,99 | 52,19 | 51,99 | 52,19 | 1,33% | 202,00 |
| 18.07.2024 | 52,24 | 52,24 | 51,50 | 51,50 | -0,48% | 520,00 |
| 11.07.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,49% | 110,00 |
| 05.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,28% | 297,00 |
| 20.06.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,44% | 251,00 |
| 10.06.2024 | 52,47 | 52,47 | 52,47 | 52,47 | 0,90% | 363,00 |
| 06.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 223,00 |
| 05.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,25% | 221,00 |
| 04.06.2024 | 51,75 | 51,87 | 51,75 | 51,87 | 0,72% | 200,00 |
| 03.06.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 4,00 |
| 28.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 203,00 |
| 22.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,06% | 502,00 |
| 17.05.2024 | 51,53 | 51,53 | 51,53 | 51,53 | 0,06% | 421,00 |
| 10.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,36% | 291,00 |
| 07.05.2024 | 52,21 | 52,21 | 52,21 | 52,21 | 2,37% | 200,00 |
| 06.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,45% | 417,00 |
| 26.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 1,47% | 1.200,00 |
| 25.04.2024 | 52,00 | 52,24 | 51,00 | 51,00 | -4,66% | 1.480,00 |
| 23.04.2024 | 53,49 | 53,49 | 53,49 | 53,49 | 1,33% | 250,00 |
| 12.04.2024 | 52,79 | 52,79 | 52,79 | 52,79 | 1,32% | 103,00 |
| 09.04.2024 | 52,12 | 52,12 | 52,10 | 52,10 | 0,19% | 586,00 |
| 05.04.2024 | 52,89 | 52,89 | 52,00 | 52,00 | -1,72% | 397,00 |
| 04.04.2024 | 52,04 | 52,92 | 52,04 | 52,91 | 1,75% | 691,00 |
| 03.04.2024 | 52,00 | 52,00 | 51,99 | 52,00 | -3,35% | 2.142,00 |
| 02.04.2024 | 54,00 | 54,00 | 53,43 | 53,80 | 1,63% | 501,00 |
| 01.04.2024 | 52,59 | 53,40 | 52,15 | 52,94 | 3,02% | 446,00 |
| 28.03.2024 | 52,01 | 52,01 | 51,39 | 51,39 | -0,70% | 1.566,00 |
| 27.03.2024 | 53,46 | 53,46 | 51,75 | 51,75 | -1,45% | 879,00 |
| 26.03.2024 | 52,66 | 52,66 | 52,05 | 52,51 | -1,43% | 1.297,00 |
| 25.03.2024 | 53,27 | 53,27 | 53,27 | 53,27 | 1,27% | 218,00 |
| 21.03.2024 | 54,30 | 54,30 | 52,43 | 52,60 | -2,59% | 899,00 |
| 19.03.2024 | 56,00 | 56,00 | 54,00 | 54,00 | -5,05% | 12,00 |
| 18.03.2024 | 55,45 | 56,87 | 55,45 | 56,87 | 4,50% | 24,00 |
| 05.03.2024 | 53,00 | 54,42 | 53,00 | 54,42 | -0,84% | 444,00 |
| 23.02.2024 | 54,89 | 54,89 | 54,89 | 54,89 | 3,44% | 100,00 |
| 22.02.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -1,25% | 100,00 |
| 13.02.2024 | 53,73 | 53,73 | 53,73 | 53,73 | -1,41% | 102,00 |
| 09.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,64% | 293,00 |
| 06.02.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -3,42% | 229,00 |
| 30.01.2024 | 54,98 | 54,98 | 54,98 | 54,98 | 3,13% | 107,00 |
| 25.01.2024 | 53,31 | 53,31 | 53,31 | 53,31 | -0,89% | 289,00 |
| 17.01.2024 | 53,79 | 53,79 | 53,79 | 53,79 | 0,41% | 257,00 |
| 12.01.2024 | 56,17 | 56,17 | 53,57 | 53,57 | -8,41% | 354,00 |
| 11.01.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 5,48% | 140,00 |
| 10.01.2024 | 54,85 | 55,55 | 54,85 | 55,45 | 2,69% | 1.545,00 |
| 08.01.2024 | 53,31 | 54,00 | 53,31 | 54,00 | -0,55% | 492,00 |
| 02.01.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,22% | 210,00 |
| 28.12.2023 | 54,42 | 54,42 | 54,42 | 54,42 | 0,59% | 117,00 |
| 27.12.2023 | 54,10 | 54,10 | 54,10 | 54,10 | 0,70% | 185,00 |
| 19.12.2023 | 53,00 | 53,73 | 53,00 | 53,73 | 2,69% | 412,00 |
| 15.12.2023 | 52,32 | 52,32 | 52,32 | 52,32 | 0,38% | 208,00 |
| 14.12.2023 | 52,12 | 52,12 | 52,12 | 52,12 | 1,70% | 250,00 |
| 13.12.2023 | 51,25 | 51,25 | 51,25 | 51,25 | -5,79% | 503,00 |
| 07.12.2023 | 54,43 | 54,43 | 54,40 | 54,40 | 2,64% | 254,00 |
| 05.12.2023 | 52,25 | 53,00 | 52,25 | 53,00 | 1,92% | 1.379,00 |
| 04.12.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 213,00 |
| 01.12.2023 | 51,50 | 51,50 | 51,50 | 51,50 | -1,66% | 274,00 |
| 28.11.2023 | 52,37 | 52,37 | 52,37 | 52,37 | 0,13% | 444,00 |
| 20.11.2023 | 52,00 | 52,36 | 52,00 | 52,30 | -0,15% | 527,00 |
| 08.11.2023 | 52,38 | 52,38 | 52,38 | 52,38 | -0,51% | 207,00 |
| 07.11.2023 | 52,82 | 52,82 | 52,65 | 52,65 | 0,77% | 301,00 |
| 03.11.2023 | 50,70 | 52,25 | 50,70 | 52,25 | 3,06% | 1.079,00 |
| 02.11.2023 | 51,50 | 51,99 | 50,70 | 50,70 | -2,50% | 976,00 |
| 31.10.2023 | 52,00 | 52,25 | 52,00 | 52,00 | 0,19% | 1.024,00 |
| 30.10.2023 | 52,00 | 52,00 | 51,90 | 51,90 | -0,67% | 568,00 |
| 27.10.2023 | 53,52 | 53,52 | 52,21 | 52,25 | -4,02% | 1.021,00 |
| 24.10.2023 | 52,89 | 54,44 | 52,89 | 54,44 | -0,11% | 274,00 |
| 20.10.2023 | 54,50 | 54,50 | 54,50 | 54,50 | -1,45% | 299,00 |