3,432€
4,51%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,27 | 3,44 | 3,26 | 3,43 | 4,51% | 172.794,00 |
27.03.2024 | 3,13 | 3,30 | 3,10 | 3,28 | 5,36% | 222.135,00 |
26.03.2024 | 3,17 | 3,29 | 3,11 | 3,12 | -1,64% | 193.175,00 |
25.03.2024 | 3,08 | 3,29 | 3,06 | 3,17 | 2,69% | 31.133,00 |
22.03.2024 | 3,10 | 3,20 | 3,06 | 3,09 | -1,28% | 56.725,00 |
21.03.2024 | 3,15 | 3,20 | 3,09 | 3,13 | 1,46% | 174.267,00 |
20.03.2024 | 2,81 | 3,11 | 2,75 | 3,08 | 10,27% | 76.637,00 |
19.03.2024 | 2,87 | 2,88 | 2,78 | 2,79 | -3,42% | 7.728,00 |
18.03.2024 | 3,02 | 3,06 | 2,88 | 2,89 | -3,47% | 145.360,00 |
15.03.2024 | 2,95 | 3,02 | 2,90 | 3,00 | 2,81% | 46.722,00 |
14.03.2024 | 3,00 | 3,06 | 2,89 | 2,92 | -3,44% | 59.922,00 |
13.03.2024 | 2,89 | 3,04 | 2,86 | 3,02 | 4,86% | 67.155,00 |
12.03.2024 | 2,97 | 3,00 | 2,83 | 2,88 | -2,77% | 71.660,00 |
11.03.2024 | 2,92 | 3,02 | 2,83 | 2,96 | 3,31% | 56.003,00 |
08.03.2024 | 2,91 | 3,00 | 2,81 | 2,87 | -1,17% | 57.271,00 |
07.03.2024 | 2,81 | 2,90 | 2,78 | 2,90 | 3,13% | 33.265,00 |
06.03.2024 | 2,70 | 2,87 | 2,68 | 2,81 | 4,73% | 47.129,00 |
05.03.2024 | 2,73 | 2,83 | 2,67 | 2,69 | -0,67% | 90.930,00 |
04.03.2024 | 2,51 | 2,72 | 2,46 | 2,70 | 7,90% | 42.086,00 |
01.03.2024 | 2,41 | 2,53 | 2,35 | 2,51 | 4,33% | 57.451,00 |
29.02.2024 | 2,28 | 2,48 | 2,26 | 2,40 | 6,43% | 30.340,00 |
28.02.2024 | 2,32 | 2,38 | 2,24 | 2,26 | -3,47% | 24.322,00 |
27.02.2024 | 2,37 | 2,41 | 2,25 | 2,34 | -1,14% | 37.049,00 |
26.02.2024 | 2,51 | 2,53 | 2,35 | 2,36 | -5,78% | 34.009,00 |
23.02.2024 | 2,44 | 2,53 | 2,32 | 2,51 | 1,87% | 18.025,00 |
22.02.2024 | 2,40 | 2,46 | 2,30 | 2,46 | 3,10% | 21.674,00 |
21.02.2024 | 2,45 | 2,47 | 2,34 | 2,39 | -1,61% | 19.493,00 |
20.02.2024 | 2,40 | 2,49 | 2,39 | 2,43 | 1,17% | 14.948,00 |
19.02.2024 | 2,42 | 2,45 | 2,38 | 2,40 | -1,84% | 5.105,00 |
16.02.2024 | 2,54 | 2,59 | 2,44 | 2,45 | -3,36% | 54.505,00 |
15.02.2024 | 2,47 | 2,58 | 2,44 | 2,53 | 3,39% | 19.951,00 |
14.02.2024 | 2,36 | 2,46 | 2,33 | 2,45 | 3,38% | 52.071,00 |
13.02.2024 | 2,59 | 2,63 | 2,34 | 2,37 | -8,68% | 296.471,00 |
12.02.2024 | 2,50 | 2,61 | 2,45 | 2,59 | 3,72% | 128.587,00 |
09.02.2024 | 2,50 | 2,53 | 2,43 | 2,50 | 0,64% | 86.152,00 |
08.02.2024 | 2,50 | 2,53 | 2,45 | 2,48 | 0,24% | 75.975,00 |
07.02.2024 | 2,56 | 2,60 | 2,46 | 2,48 | -4,36% | 17.605,00 |
06.02.2024 | 2,47 | 2,61 | 2,46 | 2,59 | 4,39% | 11.352,00 |
05.02.2024 | 2,55 | 2,57 | 2,43 | 2,48 | -2,78% | 117.327,00 |
02.02.2024 | 2,63 | 2,66 | 2,47 | 2,55 | -2,48% | 165.892,00 |
01.02.2024 | 2,52 | 2,62 | 2,46 | 2,62 | 4,72% | 15.203,00 |
31.01.2024 | 2,54 | 2,58 | 2,48 | 2,50 | -0,95% | 121.316,00 |
30.01.2024 | 2,73 | 2,74 | 2,51 | 2,52 | -6,90% | 65.952,00 |
29.01.2024 | 2,52 | 2,77 | 2,44 | 2,71 | 8,79% | 148.379,00 |
26.01.2024 | 2,57 | 2,59 | 2,47 | 2,49 | -1,97% | 3.790,00 |
25.01.2024 | 2,47 | 2,60 | 2,47 | 2,54 | 3,00% | 20.021,00 |
24.01.2024 | 2,61 | 2,70 | 2,46 | 2,47 | -5,62% | 29.338,00 |
23.01.2024 | 2,60 | 2,69 | 2,57 | 2,61 | 2,51% | 26.115,00 |
22.01.2024 | 2,33 | 2,56 | 2,33 | 2,55 | 7,05% | 126.843,00 |
19.01.2024 | 2,40 | 2,46 | 2,32 | 2,38 | -0,63% | 40.058,00 |
18.01.2024 | 2,42 | 2,45 | 2,35 | 2,40 | 0,08% | 162.871,00 |
17.01.2024 | 2,48 | 2,51 | 2,38 | 2,40 | -4,58% | 146.894,00 |
16.01.2024 | 2,61 | 2,64 | 2,49 | 2,51 | -4,45% | 126.916,00 |
15.01.2024 | 2,64 | 2,66 | 2,59 | 2,63 | 0,08% | 1.225,00 |
12.01.2024 | 2,44 | 2,75 | 2,43 | 2,63 | 8,88% | 46.009,00 |
11.01.2024 | 2,47 | 2,56 | 2,35 | 2,41 | -0,82% | 95.616,00 |
10.01.2024 | 2,47 | 2,55 | 2,40 | 2,43 | -1,46% | 66.455,00 |
09.01.2024 | 2,57 | 2,61 | 2,46 | 2,47 | -3,67% | 33.072,00 |
08.01.2024 | 2,60 | 2,60 | 2,48 | 2,56 | -1,54% | 75.501,00 |
05.01.2024 | 2,66 | 2,70 | 2,58 | 2,60 | -2,00% | 171.845,00 |
04.01.2024 | 2,64 | 2,70 | 2,58 | 2,65 | 0,11% | 35.385,00 |
03.01.2024 | 2,88 | 2,93 | 2,61 | 2,65 | -9,46% | 315.460,00 |
02.01.2024 | 2,95 | 3,07 | 2,91 | 2,93 | -2,92% | 134.092,00 |
29.12.2023 | 3,00 | 3,04 | 2,93 | 3,02 | 0,10% | 29.570,00 |
28.12.2023 | 3,17 | 3,21 | 3,00 | 3,01 | -4,26% | 31.659,00 |
27.12.2023 | 3,13 | 3,17 | 3,06 | 3,15 | 0,64% | 83.627,00 |
22.12.2023 | 3,23 | 3,34 | 3,10 | 3,13 | -2,43% | 135.386,00 |
21.12.2023 | 3,17 | 3,23 | 3,15 | 3,21 | 2,89% | 61.405,00 |
20.12.2023 | 3,28 | 3,32 | 3,11 | 3,12 | -5,15% | 34.398,00 |
19.12.2023 | 3,13 | 3,30 | 3,05 | 3,28 | 5,90% | 96.132,00 |
18.12.2023 | 3,26 | 3,31 | 3,05 | 3,10 | -4,41% | 132.348,00 |
15.12.2023 | 3,15 | 3,35 | 3,10 | 3,24 | 1,15% | 172.081,00 |
14.12.2023 | 3,00 | 3,27 | 2,97 | 3,21 | 6,76% | 267.082,00 |
13.12.2023 | 2,69 | 3,03 | 2,67 | 3,00 | 10,85% | 202.266,00 |
12.12.2023 | 2,90 | 2,92 | 2,70 | 2,71 | -5,77% | 44.967,00 |
11.12.2023 | 2,77 | 2,88 | 2,62 | 2,88 | 2,71% | 396.243,00 |
08.12.2023 | 2,84 | 2,86 | 2,74 | 2,80 | -1,34% | 67.915,00 |
07.12.2023 | 2,79 | 2,85 | 2,73 | 2,84 | 1,65% | 41.655,00 |
06.12.2023 | 2,78 | 2,89 | 2,77 | 2,79 | 1,31% | 58.968,00 |
05.12.2023 | 2,81 | 2,85 | 2,67 | 2,76 | -1,92% | 37.928,00 |
04.12.2023 | 2,94 | 2,95 | 2,75 | 2,81 | -3,44% | 114.321,00 |
01.12.2023 | 2,80 | 2,91 | 2,78 | 2,91 | 3,71% | 74.239,00 |
30.11.2023 | 2,75 | 2,83 | 2,69 | 2,81 | 1,81% | 53.645,00 |
29.11.2023 | 2,70 | 2,78 | 2,65 | 2,76 | 2,15% | 98.984,00 |
28.11.2023 | 2,65 | 2,71 | 2,60 | 2,70 | 1,73% | 86.595,00 |
27.11.2023 | 2,62 | 2,71 | 2,57 | 2,65 | 2,75% | 194.712,00 |
24.11.2023 | 2,47 | 2,64 | 2,45 | 2,58 | 4,11% | 80.530,00 |
23.11.2023 | 2,46 | 2,51 | 2,43 | 2,48 | 0,90% | 4.424,00 |
22.11.2023 | 2,54 | 2,57 | 2,44 | 2,46 | -1,96% | 52.270,00 |
21.11.2023 | 2,37 | 2,60 | 2,34 | 2,51 | 7,78% | 71.848,00 |
20.11.2023 | 2,33 | 2,37 | 2,23 | 2,33 | 1,22% | 27.646,00 |
17.11.2023 | 2,29 | 2,38 | 2,25 | 2,30 | 0,66% | 48.278,00 |
16.11.2023 | 2,19 | 2,37 | 2,16 | 2,28 | 5,06% | 96.976,00 |
15.11.2023 | 2,16 | 2,24 | 2,10 | 2,17 | 1,69% | 43.075,00 |
14.11.2023 | 1,88 | 2,15 | 1,87 | 2,14 | 13,47% | 71.518,00 |
13.11.2023 | 1,96 | 2,01 | 1,87 | 1,88 | -4,92% | 69.862,00 |
10.11.2023 | 2,09 | 2,11 | 1,96 | 1,98 | -3,37% | 78.546,00 |
09.11.2023 | 2,13 | 2,22 | 1,94 | 2,05 | -4,79% | 60.983,00 |
08.11.2023 | 2,18 | 2,28 | 2,14 | 2,15 | -2,27% | 61.206,00 |
07.11.2023 | 2,30 | 2,31 | 2,17 | 2,20 | -5,78% | 66.771,00 |