4,209€
1,25%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,15 | 4,25 | 4,00 | 4,21 | 1,25% | 16.170,00 |
| 18.04.2024 | 4,15 | 4,38 | 4,15 | 4,16 | 0,17% | 16.049,00 |
| 17.04.2024 | 4,11 | 4,35 | 4,07 | 4,15 | 1,47% | 19.720,00 |
| 16.04.2024 | 4,24 | 4,27 | 3,96 | 4,09 | -3,54% | 3.650,00 |
| 15.04.2024 | 4,36 | 4,60 | 4,16 | 4,24 | -2,97% | 81.701,00 |
| 12.04.2024 | 4,48 | 5,10 | 4,31 | 4,37 | -2,55% | 44.741,00 |
| 11.04.2024 | 4,40 | 4,57 | 4,31 | 4,48 | 1,63% | 85,00 |
| 10.04.2024 | 4,56 | 4,61 | 4,29 | 4,41 | -3,02% | 3.655,00 |
| 09.04.2024 | 4,36 | 4,93 | 4,36 | 4,55 | 4,57% | 2.100,00 |
| 08.04.2024 | 4,46 | 4,72 | 4,17 | 4,35 | -3,10% | 26.155,00 |
| 05.04.2024 | 4,01 | 4,54 | 3,94 | 4,49 | 12,12% | 3.810,00 |
| 04.04.2024 | 4,31 | 4,31 | 3,96 | 4,00 | -7,19% | 4.777,00 |
| 03.04.2024 | 3,91 | 4,33 | 3,71 | 4,31 | 10,76% | 4.314,00 |
| 02.04.2024 | 3,51 | 4,03 | 3,51 | 3,90 | 11,01% | 10.914,00 |
| 28.03.2024 | 3,31 | 3,52 | 3,27 | 3,51 | 6,66% | 4.230,00 |
| 27.03.2024 | 3,13 | 3,30 | 3,10 | 3,29 | 5,45% | 3.100,00 |
| 26.03.2024 | 3,16 | 3,29 | 3,11 | 3,12 | -1,27% | 549,00 |
| 25.03.2024 | 3,06 | 3,29 | 3,06 | 3,16 | 2,27% | 1.300,00 |
| 22.03.2024 | 3,11 | 3,20 | 3,07 | 3,09 | -0,87% | 50,00 |
| 21.03.2024 | 3,08 | 3,20 | 3,06 | 3,12 | 1,14% | 11.299,00 |
| 20.03.2024 | 2,85 | 3,11 | 2,76 | 3,08 | 7,99% | 9.690,00 |
| 19.03.2024 | 2,88 | 2,91 | 2,78 | 2,85 | -1,18% | 1.400,00 |
| 18.03.2024 | 3,00 | 3,06 | 2,88 | 2,89 | -3,35% | 5.000,00 |
| 15.03.2024 | 2,91 | 3,01 | 2,90 | 2,99 | 2,68% | - |
| 14.03.2024 | 3,03 | 3,04 | 2,89 | 2,91 | -4,21% | 1.700,00 |
| 13.03.2024 | 2,88 | 3,04 | 2,87 | 3,04 | 5,19% | 300,00 |
| 12.03.2024 | 2,97 | 2,99 | 2,84 | 2,89 | -2,43% | 4.340,00 |
| 11.03.2024 | 2,88 | 3,02 | 2,84 | 2,96 | 3,14% | 3.599,00 |
| 08.03.2024 | 2,91 | 3,00 | 2,81 | 2,87 | -1,03% | 6.380,00 |
| 07.03.2024 | 2,82 | 2,91 | 2,78 | 2,90 | 3,20% | 763,00 |
| 06.03.2024 | 2,68 | 2,87 | 2,68 | 2,81 | 4,85% | 1.160,00 |
| 05.03.2024 | 2,71 | 2,83 | 2,67 | 2,68 | -0,74% | 6.933,00 |
| 04.03.2024 | 2,52 | 2,71 | 2,48 | 2,70 | 7,57% | 6.329,00 |
| 01.03.2024 | 2,40 | 2,53 | 2,35 | 2,51 | 4,50% | 1.250,00 |
| 29.02.2024 | 2,26 | 2,48 | 2,25 | 2,40 | 5,81% | 1.500,00 |
| 28.02.2024 | 2,33 | 2,38 | 2,25 | 2,27 | -2,99% | 368,00 |
| 27.02.2024 | 2,36 | 2,42 | 2,26 | 2,34 | -1,02% | 2.000,00 |
| 26.02.2024 | 2,52 | 2,52 | 2,35 | 2,36 | -7,18% | 79,00 |
| 23.02.2024 | 2,45 | 2,56 | 2,33 | 2,55 | 3,54% | - |
| 22.02.2024 | 2,38 | 2,46 | 2,31 | 2,46 | 3,36% | 3.100,00 |
| 21.02.2024 | 2,42 | 2,47 | 2,35 | 2,38 | -2,06% | 300,00 |
| 20.02.2024 | 2,40 | 2,48 | 2,39 | 2,43 | 1,25% | 450,00 |
| 19.02.2024 | 2,45 | 2,45 | 2,40 | 2,40 | -2,04% | 1.540,00 |
| 16.02.2024 | 2,53 | 2,57 | 2,43 | 2,45 | -3,16% | - |
| 15.02.2024 | 2,45 | 2,59 | 2,45 | 2,53 | 3,27% | 1.336,00 |
| 14.02.2024 | 2,38 | 2,46 | 2,35 | 2,45 | 3,38% | 6.402,00 |
| 13.02.2024 | 2,56 | 2,62 | 2,30 | 2,37 | -8,49% | 30.372,00 |
| 12.02.2024 | 2,51 | 2,61 | 2,45 | 2,59 | 3,60% | 250,00 |
| 09.02.2024 | 2,47 | 2,52 | 2,42 | 2,50 | 0,81% | 4.500,00 |
| 08.02.2024 | 2,48 | 2,52 | 2,45 | 2,48 | 0,40% | - |
| 07.02.2024 | 2,59 | 2,59 | 2,47 | 2,47 | -4,63% | 750,00 |
| 06.02.2024 | 2,48 | 2,61 | 2,46 | 2,59 | 4,44% | - |
| 05.02.2024 | 2,55 | 2,55 | 2,42 | 2,48 | -2,75% | 9.355,00 |
| 02.02.2024 | 2,64 | 2,65 | 2,47 | 2,55 | -3,23% | 13.700,00 |
| 01.02.2024 | 2,49 | 2,65 | 2,46 | 2,64 | 5,78% | 6.380,00 |
| 31.01.2024 | 2,56 | 2,58 | 2,48 | 2,49 | -1,97% | 3.799,00 |
| 30.01.2024 | 2,72 | 2,76 | 2,51 | 2,54 | -6,58% | 560,00 |
| 29.01.2024 | 2,50 | 2,76 | 2,49 | 2,72 | 8,50% | 3.400,00 |
| 26.01.2024 | 2,55 | 2,58 | 2,47 | 2,51 | -1,30% | 2.188,00 |
| 25.01.2024 | 2,48 | 2,60 | 2,46 | 2,54 | 2,75% | 225,00 |
| 24.01.2024 | 2,61 | 2,70 | 2,47 | 2,47 | -4,92% | 980,00 |
| 23.01.2024 | 2,56 | 2,68 | 2,55 | 2,60 | 1,96% | 2.250,00 |
| 22.01.2024 | 2,37 | 2,56 | 2,33 | 2,55 | 7,28% | 4.577,00 |
| 19.01.2024 | 2,40 | 2,46 | 2,32 | 2,38 | -1,00% | 3.648,00 |
| 18.01.2024 | 2,42 | 2,44 | 2,35 | 2,40 | 0,46% | 8.300,00 |
| 17.01.2024 | 2,50 | 2,50 | 2,38 | 2,39 | -4,40% | 5.900,00 |
| 16.01.2024 | 2,63 | 2,63 | 2,50 | 2,50 | -4,94% | 300,00 |
| 15.01.2024 | 2,63 | 2,65 | 2,60 | 2,63 | -0,38% | 200,00 |
| 12.01.2024 | 2,41 | 2,75 | 2,41 | 2,64 | 9,68% | 18.160,00 |
| 11.01.2024 | 2,43 | 2,54 | 2,36 | 2,41 | -0,95% | 6.000,00 |
| 10.01.2024 | 2,49 | 2,53 | 2,40 | 2,43 | -1,98% | 3.450,00 |
| 09.01.2024 | 2,57 | 2,60 | 2,47 | 2,48 | -3,16% | 7.720,00 |
| 08.01.2024 | 2,60 | 2,60 | 2,50 | 2,56 | -1,23% | 1.500,00 |
| 05.01.2024 | 2,67 | 2,70 | 2,58 | 2,59 | -2,19% | 1.500,00 |
| 04.01.2024 | 2,65 | 2,69 | 2,59 | 2,65 | 0,38% | 2.500,00 |
| 03.01.2024 | 2,93 | 2,94 | 2,61 | 2,64 | -10,02% | 25.120,00 |
| 02.01.2024 | 3,01 | 3,07 | 2,91 | 2,93 | -2,40% | 1.000,00 |
| 29.12.2023 | 3,03 | 3,03 | 2,93 | 3,01 | -0,46% | 5.350,00 |
| 28.12.2023 | 3,17 | 3,18 | 3,01 | 3,02 | -4,13% | 6,00 |
| 27.12.2023 | 3,13 | 3,17 | 3,08 | 3,15 | 0,54% | 12.250,00 |
| 22.12.2023 | 3,21 | 3,34 | 3,10 | 3,13 | -2,09% | 7.570,00 |
| 21.12.2023 | 3,13 | 3,22 | 3,12 | 3,20 | 2,24% | 53,00 |
| 20.12.2023 | 3,29 | 3,32 | 3,10 | 3,13 | -4,86% | - |
| 19.12.2023 | 3,11 | 3,30 | 3,05 | 3,29 | 5,79% | 12.674,00 |
| 18.12.2023 | 3,26 | 3,31 | 3,05 | 3,11 | -4,95% | 3.822,00 |
| 15.12.2023 | 3,18 | 3,34 | 3,13 | 3,27 | 1,61% | 15.700,00 |
| 14.12.2023 | 2,99 | 3,27 | 2,98 | 3,22 | 7,58% | 30.097,00 |
| 13.12.2023 | 2,71 | 3,03 | 2,69 | 2,99 | 10,44% | 1.550,00 |
| 12.12.2023 | 2,89 | 2,92 | 2,70 | 2,71 | -6,52% | 17.330,00 |
| 11.12.2023 | 2,81 | 2,90 | 2,63 | 2,90 | 3,54% | 2.400,00 |
| 08.12.2023 | 2,84 | 2,87 | 2,74 | 2,80 | -1,10% | 1.750,00 |
| 07.12.2023 | 2,81 | 2,85 | 2,74 | 2,83 | 0,35% | 11.660,00 |
| 06.12.2023 | 2,73 | 2,89 | 2,73 | 2,82 | 2,88% | 500,00 |
| 05.12.2023 | 2,81 | 2,82 | 2,68 | 2,74 | -2,59% | 1.950,00 |
| 04.12.2023 | 2,93 | 2,94 | 2,76 | 2,82 | -3,23% | 13.417,00 |
| 01.12.2023 | 2,81 | 2,91 | 2,78 | 2,91 | 3,67% | 2.200,00 |
| 30.11.2023 | 2,76 | 2,83 | 2,69 | 2,81 | 2,07% | 2.550,00 |
| 29.11.2023 | 2,70 | 2,78 | 2,66 | 2,75 | 1,74% | 4.775,00 |
| 28.11.2023 | 2,63 | 2,71 | 2,60 | 2,70 | 1,96% | 2.284,00 |
| 27.11.2023 | 2,59 | 2,71 | 2,57 | 2,65 | 2,32% | 4.000,00 |