Börse:
5,278€
-15,27%
Echtzeit-Aktienkurs Coeur Mining
Bid:
5,221€
Ask:
5,335€
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 6,34 | 6,34 | 5,25 | 5,31 | -14,77% | 181.867,00 |
| 16.01.2020 | 6,15 | 6,35 | 6,11 | 6,23 | -0,81% | 23.426,00 |
| 15.01.2020 | 5,97 | 6,34 | 5,96 | 6,28 | 6,26% | 41.466,00 |
| 14.01.2020 | 5,65 | 5,99 | 5,61 | 5,91 | 2,71% | 20.377,00 |
| 13.01.2020 | 5,89 | 5,90 | 5,63 | 5,75 | -0,76% | 56.319,00 |
| 10.01.2020 | 5,82 | 6,06 | 5,75 | 5,80 | -0,36% | 55.545,00 |
| 09.01.2020 | 5,63 | 5,89 | 5,50 | 5,82 | 1,82% | 81.650,00 |
| 08.01.2020 | 6,32 | 6,45 | 5,65 | 5,72 | -8,27% | 98.155,00 |
| 07.01.2020 | 6,20 | 6,36 | 6,08 | 6,23 | 0,29% | 62.500,00 |
| 06.01.2020 | 7,04 | 7,18 | 6,00 | 6,21 | -9,15% | 135.829,00 |
| 03.01.2020 | 7,15 | 7,23 | 6,84 | 6,84 | -1,85% | 80.236,00 |
| 02.01.2020 | 7,28 | 7,39 | 6,92 | 6,97 | -4,54% | 61.815,00 |
| 30.12.2019 | 7,25 | 7,30 | 7,15 | 7,30 | 2,00% | 15.482,00 |
| 27.12.2019 | 7,25 | 7,36 | 6,98 | 7,16 | 4,68% | 66.879,00 |
| 23.12.2019 | 6,24 | 6,91 | 6,24 | 6,84 | 8,56% | 40.771,00 |
| 20.12.2019 | 6,50 | 6,50 | 6,26 | 6,30 | -2,99% | 39.494,00 |
| 19.12.2019 | 6,60 | 6,65 | 6,43 | 6,49 | -0,26% | 44.001,00 |
| 18.12.2019 | 6,46 | 6,65 | 6,43 | 6,51 | 0,26% | 28.671,00 |
| 17.12.2019 | 6,42 | 6,59 | 6,38 | 6,49 | -0,18% | 34.683,00 |
| 16.12.2019 | 6,60 | 6,65 | 6,43 | 6,50 | -2,91% | 10.874,00 |
| 13.12.2019 | 6,26 | 6,70 | 6,14 | 6,70 | 6,39% | 56.233,00 |
| 12.12.2019 | 6,40 | 6,53 | 6,24 | 6,30 | -0,51% | 48.343,00 |
| 11.12.2019 | 6,40 | 6,44 | 6,24 | 6,33 | 0,21% | 13.250,00 |
| 10.12.2019 | 6,28 | 6,40 | 6,21 | 6,31 | 2,04% | 18.776,00 |
| 09.12.2019 | 6,19 | 6,28 | 6,05 | 6,19 | 0,29% | 15.846,00 |
| 06.12.2019 | 6,50 | 6,56 | 6,09 | 6,17 | -5,19% | 53.315,00 |
| 05.12.2019 | 6,65 | 6,65 | 6,43 | 6,51 | -2,30% | 38.497,00 |
| 04.12.2019 | 6,60 | 6,76 | 6,37 | 6,66 | 1,59% | 79.021,00 |
| 03.12.2019 | 5,90 | 6,56 | 5,88 | 6,56 | 9,19% | 41.572,00 |
| 02.12.2019 | 5,95 | 6,01 | 5,84 | 6,01 | -0,30% | 11.530,00 |
| 29.11.2019 | 5,76 | 6,02 | 5,70 | 6,02 | 4,86% | 31.320,00 |
| 28.11.2019 | 5,70 | 5,74 | 5,63 | 5,74 | 0,79% | 4.588,00 |
| 27.11.2019 | 6,00 | 6,03 | 5,55 | 5,70 | -5,14% | 38.100,00 |
| 26.11.2019 | 5,94 | 6,01 | 5,86 | 6,01 | 2,26% | 22.487,00 |
| 25.11.2019 | 5,88 | 5,96 | 5,75 | 5,88 | 0,29% | 67.051,00 |
| 22.11.2019 | 5,98 | 6,07 | 5,80 | 5,86 | -1,45% | 24.073,00 |
| 21.11.2019 | 6,14 | 6,17 | 5,92 | 5,94 | -3,99% | 27.068,00 |
| 20.11.2019 | 6,03 | 6,23 | 6,00 | 6,19 | 2,57% | 17.867,00 |
| 19.11.2019 | 6,06 | 6,22 | 5,96 | 6,04 | -0,23% | 37.179,00 |
| 18.11.2019 | 5,60 | 6,05 | 5,51 | 6,05 | 4,65% | 48.130,00 |
| 15.11.2019 | 5,64 | 5,78 | 5,64 | 5,78 | -0,84% | 18.144,00 |
| 14.11.2019 | 5,75 | 5,92 | 5,75 | 5,83 | 0,52% | 31.975,00 |
| 13.11.2019 | 5,90 | 6,09 | 5,80 | 5,80 | -0,82% | 75.225,00 |
| 12.11.2019 | 5,64 | 5,89 | 5,53 | 5,85 | 3,91% | 85.342,00 |
| 11.11.2019 | 5,51 | 5,70 | 5,35 | 5,63 | 4,61% | 65.118,00 |
| 08.11.2019 | 5,21 | 5,59 | 5,08 | 5,38 | 0,73% | 60.783,00 |
| 07.11.2019 | 5,36 | 5,44 | 5,17 | 5,34 | -1,28% | 160.142,00 |
| 06.11.2019 | 5,22 | 5,56 | 5,05 | 5,41 | 4,14% | 72.436,00 |
| 05.11.2019 | 5,14 | 5,25 | 4,70 | 5,20 | 3,28% | 122.115,00 |
| 04.11.2019 | 5,10 | 5,13 | 4,97 | 5,03 | 0,60% | 25.841,00 |
| 01.11.2019 | 4,96 | 5,07 | 4,82 | 5,00 | 0,00% | 20.321,00 |
| 31.10.2019 | 4,70 | 5,00 | 4,70 | 5,00 | 5,06% | 65.462,00 |
| 30.10.2019 | 4,73 | 4,80 | 4,56 | 4,76 | 1,21% | 16.488,00 |
| 29.10.2019 | 4,60 | 4,70 | 4,56 | 4,70 | 0,15% | 9.254,00 |
| 28.10.2019 | 4,76 | 4,80 | 4,57 | 4,70 | -1,98% | 30.499,00 |
| 25.10.2019 | 4,71 | 4,92 | 4,69 | 4,79 | 2,79% | 64.286,00 |
| 24.10.2019 | 4,36 | 4,67 | 4,34 | 4,66 | 6,56% | 43.272,00 |
| 23.10.2019 | 4,38 | 4,49 | 4,32 | 4,37 | 1,18% | 11.876,00 |
| 22.10.2019 | 4,32 | 4,43 | 4,26 | 4,32 | -0,60% | 20.427,00 |
| 21.10.2019 | 4,46 | 4,46 | 4,30 | 4,35 | 1,76% | 25.815,00 |
| 18.10.2019 | 4,35 | 4,38 | 4,27 | 4,27 | -3,04% | 30.510,00 |
| 17.10.2019 | 4,16 | 4,41 | 4,00 | 4,41 | 7,57% | 96.208,00 |
| 16.10.2019 | 3,90 | 4,17 | 3,88 | 4,10 | 3,91% | 75.165,00 |
| 15.10.2019 | 4,22 | 4,29 | 3,90 | 3,94 | -7,00% | 121.696,00 |
| 14.10.2019 | 4,38 | 4,48 | 4,24 | 4,24 | -2,51% | 56.002,00 |
| 11.10.2019 | 4,73 | 4,79 | 4,31 | 4,35 | -7,98% | 87.098,00 |
| 10.10.2019 | 4,87 | 4,88 | 4,64 | 4,73 | -1,11% | 39.658,00 |
| 09.10.2019 | 4,93 | 4,97 | 4,75 | 4,78 | -1,69% | 30.133,00 |
| 08.10.2019 | 4,60 | 4,86 | 4,60 | 4,86 | 4,85% | 21.886,00 |
| 07.10.2019 | 4,66 | 4,73 | 4,58 | 4,64 | -0,26% | 12.957,00 |
| 04.10.2019 | 4,58 | 4,65 | 4,47 | 4,65 | 2,90% | 18.423,00 |
| 03.10.2019 | 4,65 | 4,78 | 4,48 | 4,52 | -1,18% | 22.042,00 |
| 02.10.2019 | 4,33 | 4,65 | 4,33 | 4,57 | 4,84% | 65.076,00 |
| 01.10.2019 | 4,34 | 4,59 | 4,24 | 4,36 | -2,02% | 74.111,00 |
| 30.09.2019 | 4,75 | 4,75 | 4,34 | 4,45 | -5,80% | 146.306,00 |
| 27.09.2019 | 4,83 | 4,90 | 4,63 | 4,72 | -2,72% | 71.725,00 |
| 26.09.2019 | 5,02 | 5,13 | 4,82 | 4,86 | -3,05% | 61.858,00 |
| 25.09.2019 | 5,47 | 5,58 | 4,90 | 5,01 | -8,07% | 139.748,00 |
| 24.09.2019 | 5,23 | 5,45 | 5,12 | 5,45 | 4,11% | 126.388,00 |
| 23.09.2019 | 4,92 | 5,25 | 4,88 | 5,23 | 10,17% | 103.783,00 |
| 20.09.2019 | 4,58 | 4,75 | 4,51 | 4,75 | 5,77% | 14.980,00 |
| 19.09.2019 | 4,41 | 4,52 | 4,39 | 4,49 | 0,13% | 12.593,00 |
| 18.09.2019 | 4,46 | 4,54 | 4,27 | 4,49 | -0,44% | 18.493,00 |
| 17.09.2019 | 4,28 | 4,51 | 4,23 | 4,51 | 4,79% | 19.163,00 |
| 16.09.2019 | 4,28 | 4,35 | 4,15 | 4,30 | 4,50% | 60.549,00 |
| 13.09.2019 | 4,30 | 4,42 | 4,12 | 4,12 | -4,37% | 55.688,00 |
| 12.09.2019 | 4,55 | 4,74 | 4,30 | 4,30 | -5,05% | 66.651,00 |
| 11.09.2019 | 4,48 | 4,61 | 4,40 | 4,53 | 2,77% | 22.226,00 |
| 10.09.2019 | 4,30 | 4,48 | 4,23 | 4,41 | 2,56% | 42.554,00 |
| 09.09.2019 | 4,55 | 4,55 | 4,25 | 4,30 | -2,82% | 88.946,00 |
| 06.09.2019 | 4,71 | 4,80 | 4,43 | 4,43 | -7,00% | 105.018,00 |
| 05.09.2019 | 5,09 | 5,09 | 4,61 | 4,76 | -6,71% | 120.376,00 |
| 04.09.2019 | 5,11 | 5,20 | 5,01 | 5,10 | 0,55% | 62.096,00 |
| 03.09.2019 | 5,02 | 5,28 | 4,98 | 5,07 | 2,46% | 103.555,00 |
| 02.09.2019 | 4,93 | 5,07 | 4,86 | 4,95 | -0,58% | 41.674,00 |
| 30.08.2019 | 4,94 | 5,05 | 4,86 | 4,98 | 1,20% | 47.423,00 |
| 29.08.2019 | 5,22 | 5,26 | 4,82 | 4,92 | -5,38% | 108.675,00 |
| 28.08.2019 | 5,04 | 5,27 | 5,00 | 5,20 | 2,58% | 81.800,00 |
| 27.08.2019 | 4,62 | 5,07 | 4,60 | 5,07 | 10,29% | 86.960,00 |
| 26.08.2019 | 4,72 | 4,80 | 4,55 | 4,60 | -1,48% | 139.962,00 |