4,901€
3,36%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 4,73 | 4,94 | 4,55 | 4,93 | 4,03% | 74.188,00 |
| 22.04.2024 | 4,88 | 4,94 | 4,65 | 4,74 | -4,61% | 135.882,00 |
| 19.04.2024 | 4,92 | 5,02 | 4,91 | 4,97 | -0,72% | 14.781,00 |
| 18.04.2024 | 5,00 | 5,09 | 4,95 | 5,01 | 0,79% | 63.599,00 |
| 17.04.2024 | 4,94 | 5,11 | 4,91 | 4,97 | 0,28% | 52.012,00 |
| 16.04.2024 | 5,07 | 5,07 | 4,83 | 4,95 | -1,45% | 76.831,00 |
| 15.04.2024 | 5,19 | 5,29 | 4,97 | 5,03 | -0,40% | 121.241,00 |
| 12.04.2024 | 5,28 | 5,51 | 4,98 | 5,05 | -2,81% | 288.836,00 |
| 11.04.2024 | 5,19 | 5,28 | 5,08 | 5,19 | 1,96% | 78.221,00 |
| 10.04.2024 | 5,15 | 5,22 | 4,85 | 5,09 | -0,93% | 73.434,00 |
| 09.04.2024 | 5,14 | 5,30 | 5,09 | 5,14 | 1,78% | 76.365,00 |
| 08.04.2024 | 5,10 | 5,30 | 5,02 | 5,05 | -1,06% | 105.236,00 |
| 05.04.2024 | 4,92 | 5,14 | 4,85 | 5,10 | 3,78% | 68.424,00 |
| 04.04.2024 | 5,05 | 5,06 | 4,82 | 4,92 | -2,03% | 118.092,00 |
| 03.04.2024 | 4,61 | 5,05 | 4,57 | 5,02 | 6,83% | 243.395,00 |
| 02.04.2024 | 4,50 | 4,75 | 4,40 | 4,70 | 6,92% | 100.333,00 |
| 28.03.2024 | 4,15 | 4,50 | 4,12 | 4,40 | 6,42% | 135.972,00 |
| 27.03.2024 | 3,95 | 4,13 | 3,93 | 4,13 | 4,56% | 60.427,00 |
| 26.03.2024 | 3,92 | 4,07 | 3,92 | 3,95 | 0,25% | 21.165,00 |
| 25.03.2024 | 3,91 | 4,10 | 3,89 | 3,94 | 0,25% | 19.305,00 |
| 22.03.2024 | 3,95 | 4,05 | 3,91 | 3,93 | -2,00% | 50.348,00 |
| 21.03.2024 | 4,09 | 4,12 | 3,95 | 4,01 | 0,75% | 57.942,00 |
| 20.03.2024 | 3,80 | 4,06 | 3,72 | 3,98 | 5,85% | 46.716,00 |
| 19.03.2024 | 3,96 | 3,96 | 3,75 | 3,76 | -5,29% | 41.147,00 |
| 18.03.2024 | 3,99 | 4,03 | 3,95 | 3,97 | -1,61% | 43.333,00 |
| 15.03.2024 | 4,00 | 4,05 | 3,94 | 4,04 | 2,54% | 39.888,00 |
| 14.03.2024 | 4,08 | 4,08 | 3,94 | 3,94 | -3,44% | 48.152,00 |
| 13.03.2024 | 3,90 | 4,08 | 3,83 | 4,08 | 4,49% | 73.424,00 |
| 12.03.2024 | 3,96 | 3,97 | 3,82 | 3,90 | -1,76% | 59.201,00 |
| 11.03.2024 | 3,79 | 4,03 | 3,73 | 3,97 | 6,29% | 61.002,00 |
| 08.03.2024 | 3,78 | 3,85 | 3,72 | 3,74 | -0,93% | 40.692,00 |
| 07.03.2024 | 3,67 | 3,77 | 3,65 | 3,77 | 5,16% | 58.364,00 |
| 06.03.2024 | 3,50 | 3,66 | 3,50 | 3,59 | 2,28% | 25.929,00 |
| 05.03.2024 | 3,62 | 3,70 | 3,51 | 3,51 | -2,50% | 37.110,00 |
| 04.03.2024 | 3,43 | 3,62 | 3,43 | 3,60 | 5,12% | 86.289,00 |
| 01.03.2024 | 3,26 | 3,44 | 3,23 | 3,42 | 4,59% | 28.142,00 |
| 29.02.2024 | 3,17 | 3,29 | 3,13 | 3,27 | 2,51% | 39.888,00 |
| 28.02.2024 | 3,29 | 3,33 | 3,19 | 3,19 | -5,06% | 16.370,00 |
| 27.02.2024 | 3,29 | 3,36 | 3,25 | 3,36 | 4,51% | 10.362,00 |
| 26.02.2024 | 3,36 | 3,36 | 3,19 | 3,22 | -3,74% | 20.785,00 |
| 23.02.2024 | 3,28 | 3,35 | 3,15 | 3,34 | 2,30% | 20.792,00 |
| 22.02.2024 | 3,30 | 3,37 | 3,26 | 3,27 | -0,91% | 30.252,00 |
| 21.02.2024 | 3,28 | 3,30 | 3,26 | 3,30 | 0,46% | 14.977,00 |
| 20.02.2024 | 3,38 | 3,40 | 3,28 | 3,28 | -2,38% | 7.991,00 |
| 19.02.2024 | 3,36 | 3,39 | 3,35 | 3,36 | -0,44% | 31.534,00 |
| 16.02.2024 | 3,33 | 3,41 | 3,30 | 3,38 | 0,30% | 42.863,00 |
| 15.02.2024 | 3,19 | 3,43 | 3,19 | 3,37 | 5,49% | 8.430,00 |
| 14.02.2024 | 3,19 | 3,23 | 3,13 | 3,19 | 0,63% | 18.594,00 |
| 13.02.2024 | 3,50 | 3,50 | 3,11 | 3,17 | -8,51% | 91.437,00 |
| 12.02.2024 | 3,30 | 3,47 | 3,30 | 3,47 | 4,84% | 17.499,00 |
| 09.02.2024 | 3,35 | 3,37 | 3,23 | 3,31 | 0,76% | 65.348,00 |
| 08.02.2024 | 3,30 | 3,32 | 3,27 | 3,28 | -0,91% | 28.626,00 |
| 07.02.2024 | 3,42 | 3,43 | 3,29 | 3,31 | -2,93% | 24.144,00 |
| 06.02.2024 | 3,33 | 3,41 | 3,32 | 3,41 | 1,94% | 30.352,00 |
| 05.02.2024 | 3,54 | 3,54 | 3,33 | 3,35 | -5,11% | 93.666,00 |
| 02.02.2024 | 3,66 | 3,70 | 3,46 | 3,53 | -2,49% | 36.755,00 |
| 01.02.2024 | 3,57 | 3,62 | 3,51 | 3,62 | 1,12% | 17.611,00 |
| 31.01.2024 | 3,65 | 3,69 | 3,55 | 3,58 | -2,32% | 80.730,00 |
| 30.01.2024 | 3,78 | 3,83 | 3,64 | 3,66 | -2,66% | 47.910,00 |
| 29.01.2024 | 3,73 | 3,79 | 3,65 | 3,76 | 2,17% | 40.789,00 |
| 26.01.2024 | 3,73 | 3,73 | 3,66 | 3,68 | 0,82% | 8.172,00 |
| 25.01.2024 | 3,66 | 3,68 | 3,61 | 3,65 | 0,41% | 8.835,00 |
| 24.01.2024 | 3,76 | 3,81 | 3,62 | 3,64 | -3,32% | 30.401,00 |
| 23.01.2024 | 3,74 | 3,81 | 3,71 | 3,76 | 1,90% | 125.108,00 |
| 22.01.2024 | 3,68 | 3,76 | 3,62 | 3,69 | 0,41% | 21.348,00 |
| 19.01.2024 | 3,71 | 3,77 | 3,61 | 3,68 | 0,41% | 30.172,00 |
| 18.01.2024 | 3,76 | 3,80 | 3,63 | 3,66 | -1,35% | 57.047,00 |
| 17.01.2024 | 3,82 | 3,83 | 3,70 | 3,71 | -3,64% | 20.958,00 |
| 16.01.2024 | 3,99 | 4,04 | 3,85 | 3,85 | -3,75% | 8.888,00 |
| 15.01.2024 | 4,06 | 4,06 | 4,00 | 4,00 | 0,00% | 4.673,00 |
| 12.01.2024 | 3,84 | 4,14 | 3,84 | 4,00 | 6,24% | 68.737,00 |
| 11.01.2024 | 3,95 | 3,96 | 3,76 | 3,77 | -3,83% | 30.271,00 |
| 10.01.2024 | 3,94 | 3,99 | 3,86 | 3,92 | -1,39% | 23.230,00 |
| 09.01.2024 | 4,02 | 4,02 | 3,94 | 3,97 | -1,12% | 13.803,00 |
| 08.01.2024 | 3,90 | 4,02 | 3,85 | 4,02 | 1,90% | 20.604,00 |
| 05.01.2024 | 3,98 | 4,03 | 3,91 | 3,94 | -0,76% | 11.938,00 |
| 04.01.2024 | 4,07 | 4,08 | 3,95 | 3,97 | -1,61% | 37.555,00 |
| 03.01.2024 | 4,32 | 4,32 | 3,98 | 4,04 | -5,28% | 49.653,00 |
| 02.01.2024 | 4,43 | 4,44 | 4,26 | 4,26 | -5,23% | 28.925,00 |
| 29.12.2023 | 4,48 | 4,52 | 4,45 | 4,50 | 1,24% | 9.254,00 |
| 28.12.2023 | 4,60 | 4,60 | 4,44 | 4,44 | -2,63% | 16.570,00 |
| 27.12.2023 | 4,55 | 4,58 | 4,50 | 4,56 | 0,44% | 18.597,00 |
| 22.12.2023 | 4,59 | 4,65 | 4,52 | 4,54 | 0,44% | 37.032,00 |
| 21.12.2023 | 4,52 | 4,58 | 4,46 | 4,52 | 0,89% | 40.707,00 |
| 20.12.2023 | 4,56 | 4,64 | 4,48 | 4,48 | -2,93% | 11.962,00 |
| 19.12.2023 | 4,42 | 4,62 | 4,42 | 4,62 | 4,06% | 13.461,00 |
| 18.12.2023 | 4,60 | 4,60 | 4,44 | 4,44 | -1,99% | 17.367,00 |
| 15.12.2023 | 4,57 | 4,65 | 4,49 | 4,53 | -0,33% | 10.389,00 |
| 14.12.2023 | 4,53 | 4,73 | 4,51 | 4,54 | 1,23% | 41.823,00 |
| 13.12.2023 | 4,21 | 4,49 | 4,18 | 4,49 | 7,30% | 57.349,00 |
| 12.12.2023 | 4,38 | 4,42 | 4,18 | 4,18 | -4,35% | 32.691,00 |
| 11.12.2023 | 4,33 | 4,38 | 4,15 | 4,37 | 0,92% | 68.162,00 |
| 08.12.2023 | 4,44 | 4,49 | 4,30 | 4,33 | -1,59% | 23.878,00 |
| 07.12.2023 | 4,47 | 4,49 | 4,37 | 4,40 | -1,46% | 15.424,00 |
| 06.12.2023 | 4,42 | 4,49 | 4,41 | 4,47 | 0,68% | 19.173,00 |
| 05.12.2023 | 4,57 | 4,57 | 4,35 | 4,44 | -2,31% | 44.450,00 |
| 04.12.2023 | 4,80 | 4,80 | 4,48 | 4,54 | -3,61% | 130.163,00 |
| 01.12.2023 | 4,58 | 4,72 | 4,53 | 4,71 | 3,06% | 37.262,00 |
| 30.11.2023 | 4,47 | 4,58 | 4,45 | 4,57 | 2,58% | 63.594,00 |
| 29.11.2023 | 4,48 | 4,54 | 4,45 | 4,46 | -0,22% | 23.444,00 |