Börse:
6,935€
-6,01%
Echtzeit-Aktienkurs Coeur Mining
Bid:
6,889€
Ask:
6,980€
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 7,36 | 7,43 | 6,90 | 6,95 | -5,82% | 30.952,00 |
| 14.01.2021 | 7,50 | 7,78 | 7,34 | 7,38 | -1,07% | 65.765,00 |
| 13.01.2021 | 7,80 | 7,87 | 7,38 | 7,46 | -4,15% | 22.819,00 |
| 12.01.2021 | 7,98 | 8,04 | 7,47 | 7,78 | 0,14% | 44.876,00 |
| 11.01.2021 | 7,74 | 8,00 | 7,66 | 7,77 | -0,78% | 58.810,00 |
| 08.01.2021 | 8,89 | 8,90 | 7,65 | 7,83 | -12,89% | 118.970,00 |
| 07.01.2021 | 8,95 | 9,07 | 8,70 | 8,99 | -0,07% | 38.219,00 |
| 06.01.2021 | 8,76 | 9,01 | 8,53 | 9,00 | 0,85% | 67.184,00 |
| 05.01.2021 | 8,84 | 8,97 | 8,53 | 8,92 | 0,43% | 28.872,00 |
| 04.01.2021 | 8,49 | 9,07 | 8,49 | 8,88 | 11,41% | 67.660,00 |
| 30.12.2020 | 8,03 | 8,06 | 7,97 | 7,97 | -0,40% | 6.093,00 |
| 29.12.2020 | 7,98 | 8,16 | 7,77 | 8,00 | -1,14% | 20.981,00 |
| 28.12.2020 | 8,28 | 8,56 | 8,02 | 8,10 | 2,23% | 26.709,00 |
| 23.12.2020 | 7,89 | 8,14 | 7,85 | 7,92 | 1,20% | 19.553,00 |
| 22.12.2020 | 7,89 | 8,19 | 7,70 | 7,83 | -3,16% | 49.656,00 |
| 21.12.2020 | 8,50 | 9,02 | 7,96 | 8,08 | 1,56% | 113.325,00 |
| 18.12.2020 | 8,91 | 8,91 | 7,94 | 7,96 | -11,99% | 66.919,00 |
| 17.12.2020 | 8,63 | 9,32 | 8,63 | 9,04 | 7,26% | 115.115,00 |
| 16.12.2020 | 7,62 | 8,45 | 7,48 | 8,43 | 12,80% | 232.341,00 |
| 15.12.2020 | 6,91 | 7,50 | 6,90 | 7,47 | 9,67% | 77.475,00 |
| 14.12.2020 | 7,04 | 7,19 | 6,78 | 6,81 | -3,65% | 23.668,00 |
| 11.12.2020 | 6,94 | 7,21 | 6,84 | 7,07 | 0,83% | 31.931,00 |
| 10.12.2020 | 6,64 | 7,16 | 6,63 | 7,01 | 5,03% | 23.153,00 |
| 09.12.2020 | 6,92 | 6,99 | 6,59 | 6,68 | -5,09% | 39.423,00 |
| 08.12.2020 | 7,05 | 7,05 | 6,87 | 7,03 | 0,89% | 25.085,00 |
| 07.12.2020 | 6,59 | 7,05 | 6,29 | 6,97 | 5,05% | 40.477,00 |
| 04.12.2020 | 6,65 | 6,76 | 6,47 | 6,64 | 0,43% | 9.122,00 |
| 03.12.2020 | 6,58 | 6,67 | 6,47 | 6,61 | 0,41% | 39.250,00 |
| 02.12.2020 | 6,32 | 6,60 | 6,25 | 6,58 | 3,35% | 31.203,00 |
| 01.12.2020 | 6,01 | 6,45 | 6,00 | 6,37 | 6,63% | 62.967,00 |
| 30.11.2020 | 5,86 | 6,09 | 5,77 | 5,97 | -0,04% | 30.294,00 |
| 27.11.2020 | 6,16 | 6,21 | 5,79 | 5,97 | -4,02% | 29.612,00 |
| 26.11.2020 | 6,06 | 6,23 | 6,01 | 6,23 | 2,30% | 7.618,00 |
| 25.11.2020 | 5,77 | 6,11 | 5,76 | 6,09 | 6,20% | 28.963,00 |
| 24.11.2020 | 5,91 | 5,93 | 5,66 | 5,73 | -4,12% | 61.819,00 |
| 23.11.2020 | 6,43 | 6,45 | 5,97 | 5,98 | -6,94% | 85.318,00 |
| 20.11.2020 | 6,48 | 6,63 | 6,27 | 6,42 | -1,28% | 10.251,00 |
| 19.11.2020 | 6,48 | 6,56 | 6,36 | 6,50 | -0,18% | 60.031,00 |
| 18.11.2020 | 6,94 | 7,00 | 6,51 | 6,52 | -6,53% | 36.688,00 |
| 17.11.2020 | 7,08 | 7,11 | 6,82 | 6,97 | -1,85% | 16.351,00 |
| 16.11.2020 | 6,96 | 7,25 | 6,71 | 7,10 | 3,20% | 68.352,00 |
| 13.11.2020 | 6,61 | 6,99 | 6,60 | 6,88 | 4,49% | 10.998,00 |
| 12.11.2020 | 6,51 | 6,87 | 6,44 | 6,59 | 1,35% | 29.080,00 |
| 11.11.2020 | 6,69 | 6,72 | 6,40 | 6,50 | -1,59% | 23.711,00 |
| 10.11.2020 | 6,65 | 6,78 | 6,44 | 6,60 | 0,66% | 51.047,00 |
| 09.11.2020 | 7,52 | 7,57 | 6,11 | 6,56 | -12,19% | 145.244,00 |
| 06.11.2020 | 7,14 | 7,54 | 7,13 | 7,47 | 3,18% | 85.564,00 |
| 05.11.2020 | 6,47 | 7,28 | 6,47 | 7,24 | 13,24% | 36.935,00 |
| 04.11.2020 | 6,59 | 6,71 | 6,36 | 6,40 | -3,76% | 3.533,00 |
| 03.11.2020 | 6,32 | 6,76 | 6,30 | 6,65 | 4,29% | 14.078,00 |
| 02.11.2020 | 6,16 | 6,40 | 5,98 | 6,37 | 5,17% | 11.783,00 |
| 30.10.2020 | 5,97 | 6,17 | 5,78 | 6,06 | 1,53% | 15.855,00 |
| 29.10.2020 | 6,09 | 6,10 | 5,83 | 5,97 | 0,61% | 18.736,00 |
| 28.10.2020 | 6,60 | 6,60 | 5,78 | 5,93 | -9,02% | 65.501,00 |
| 27.10.2020 | 6,57 | 6,59 | 6,44 | 6,52 | 0,55% | 12.753,00 |
| 26.10.2020 | 6,44 | 6,68 | 6,42 | 6,48 | -1,46% | 14.372,00 |
| 23.10.2020 | 6,57 | 6,66 | 6,51 | 6,58 | -0,24% | 6.598,00 |
| 22.10.2020 | 6,64 | 6,68 | 6,46 | 6,60 | -1,55% | 25.639,00 |
| 21.10.2020 | 6,70 | 6,90 | 6,64 | 6,70 | 0,71% | 5.492,00 |
| 20.10.2020 | 6,59 | 6,74 | 6,53 | 6,65 | 1,73% | 2.452,00 |
| 19.10.2020 | 6,95 | 6,99 | 6,52 | 6,54 | -3,57% | 9.960,00 |
| 16.10.2020 | 7,01 | 7,08 | 6,76 | 6,78 | -3,16% | 7.834,00 |
| 15.10.2020 | 7,04 | 7,08 | 6,68 | 7,00 | -0,90% | 49.614,00 |
| 14.10.2020 | 6,90 | 7,16 | 6,88 | 7,07 | 2,16% | 10.388,00 |
| 13.10.2020 | 6,91 | 6,97 | 6,64 | 6,92 | -0,45% | 24.420,00 |
| 12.10.2020 | 7,06 | 7,07 | 6,84 | 6,95 | 0,84% | 51.947,00 |
| 09.10.2020 | 6,62 | 6,90 | 6,59 | 6,89 | 6,21% | 12.497,00 |
| 08.10.2020 | 6,35 | 6,56 | 6,32 | 6,49 | 2,77% | 9.865,00 |
| 07.10.2020 | 6,22 | 6,35 | 6,15 | 6,31 | 2,49% | 10.296,00 |
| 06.10.2020 | 6,47 | 6,56 | 6,13 | 6,16 | -5,22% | 17.133,00 |
| 05.10.2020 | 6,38 | 6,58 | 6,29 | 6,50 | 2,19% | 17.289,00 |
| 02.10.2020 | 6,53 | 6,63 | 6,27 | 6,36 | -1,93% | 6.575,00 |
| 01.10.2020 | 6,44 | 6,53 | 6,25 | 6,48 | 3,23% | 19.981,00 |
| 30.09.2020 | 6,18 | 6,41 | 6,16 | 6,28 | -0,81% | 3.511,00 |
| 29.09.2020 | 6,16 | 6,39 | 6,14 | 6,33 | 1,54% | 10.251,00 |
| 28.09.2020 | 6,08 | 6,40 | 6,06 | 6,24 | 0,91% | 15.344,00 |
| 25.09.2020 | 6,11 | 6,25 | 5,94 | 6,18 | 0,50% | 25.152,00 |
| 24.09.2020 | 5,65 | 6,25 | 5,55 | 6,15 | 5,51% | 86.165,00 |
| 23.09.2020 | 6,17 | 6,36 | 5,79 | 5,83 | -8,83% | 52.783,00 |
| 22.09.2020 | 6,20 | 6,52 | 6,04 | 6,39 | 2,19% | - |
| 21.09.2020 | 6,84 | 1.287,43 | 6,25 | 6,25 | -9,27% | 52.496,00 |
| 18.09.2020 | 7,01 | 7,29 | 6,87 | 6,89 | -1,18% | 15.696,00 |
| 17.09.2020 | 6,67 | 7,07 | 6,54 | 6,98 | 3,46% | 8.340,00 |
| 16.09.2020 | 6,98 | 7,05 | 6,70 | 6,74 | -2,40% | 7.444,00 |
| 15.09.2020 | 7,06 | 7,12 | 6,88 | 6,91 | -0,68% | 16.695,00 |
| 14.09.2020 | 6,54 | 6,96 | 6,50 | 6,96 | 7,00% | 7.813,00 |
| 11.09.2020 | 6,77 | 6,90 | 6,50 | 6,50 | -3,92% | 10.651,00 |
| 10.09.2020 | 6,72 | 7,09 | 6,68 | 6,77 | 1,18% | 15.829,00 |
| 09.09.2020 | 6,35 | 6,69 | 6,30 | 6,69 | 4,83% | 42.987,00 |
| 08.09.2020 | 6,54 | 6,56 | 6,17 | 6,38 | -1,96% | 14.451,00 |
| 07.09.2020 | 6,47 | 6,57 | 6,44 | 6,51 | -1,09% | 9.013,00 |
| 04.09.2020 | 6,61 | 6,75 | 6,15 | 6,58 | 0,70% | 30.194,00 |
| 03.09.2020 | 6,67 | 6,76 | 6,39 | 6,53 | -3,64% | 19.498,00 |
| 02.09.2020 | 6,94 | 7,05 | 6,35 | 6,78 | -2,45% | 24.604,00 |
| 01.09.2020 | 7,19 | 7,33 | 6,95 | 6,95 | -3,47% | 24.299,00 |
| 31.08.2020 | 7,08 | 7,30 | 6,91 | 7,20 | 2,84% | 52.434,00 |
| 28.08.2020 | 7,06 | 7,15 | 7,00 | 7,00 | 0,06% | 15.830,00 |
| 27.08.2020 | 6,92 | 7,20 | 6,73 | 7,00 | -2,02% | 9.565,00 |
| 26.08.2020 | 6,62 | 7,20 | 6,55 | 7,14 | 7,00% | 20.664,00 |
| 25.08.2020 | 6,88 | 6,97 | 6,53 | 6,67 | -3,18% | 31.763,00 |