Börse:
3,048€
-1,10%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
3,038€
Ask:
3,058€
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 3,11 | 3,11 | 3,09 | 3,09 | -2,23% | 1.255,00 |
| 10.08.2022 | 3,12 | 3,20 | 3,08 | 3,16 | 2,93% | 2.703,00 |
| 09.08.2022 | 3,18 | 3,18 | 3,07 | 3,07 | -3,43% | 5.240,00 |
| 08.08.2022 | 3,05 | 3,18 | 3,05 | 3,18 | 8,06% | 12.711,00 |
| 05.08.2022 | 3,07 | 3,07 | 2,90 | 2,94 | -3,54% | 7.950,00 |
| 04.08.2022 | 3,00 | 3,05 | 3,00 | 3,05 | 3,85% | 5.011,00 |
| 03.08.2022 | 3,08 | 3,10 | 2,93 | 2,93 | -5,99% | 11.178,00 |
| 02.08.2022 | 3,08 | 3,12 | 3,06 | 3,12 | 1,96% | 5.730,00 |
| 01.08.2022 | 3,16 | 3,16 | 3,05 | 3,06 | 0,20% | 2.479,00 |
| 29.07.2022 | 2,97 | 3,09 | 2,92 | 3,06 | 2,65% | 13.195,00 |
| 28.07.2022 | 2,95 | 2,98 | 2,87 | 2,98 | 8,30% | 23.423,00 |
| 27.07.2022 | 2,71 | 2,75 | 2,71 | 2,75 | 1,14% | 1.000,00 |
| 26.07.2022 | 2,74 | 2,74 | 2,72 | 2,72 | 4,18% | 9,00 |
| 25.07.2022 | 2,65 | 2,65 | 2,52 | 2,61 | -3,59% | 8.720,00 |
| 22.07.2022 | 2,72 | 2,76 | 2,71 | 2,71 | 0,48% | 27.544,00 |
| 21.07.2022 | 2,74 | 2,75 | 2,68 | 2,69 | -5,48% | 3.605,00 |
| 20.07.2022 | 2,80 | 2,89 | 2,80 | 2,85 | -1,69% | 15,00 |
| 19.07.2022 | 2,84 | 2,90 | 2,81 | 2,90 | 1,01% | 5.210,00 |
| 18.07.2022 | 2,77 | 2,87 | 2,75 | 2,87 | 5,44% | 27.584,00 |
| 15.07.2022 | 2,72 | 2,74 | 2,70 | 2,72 | -0,58% | 3.557,00 |
| 14.07.2022 | 2,87 | 2,87 | 2,69 | 2,74 | -5,30% | 19.013,00 |
| 13.07.2022 | 2,76 | 2,91 | 2,74 | 2,89 | 1,55% | 5.035,00 |
| 12.07.2022 | 2,75 | 2,85 | 2,70 | 2,85 | 3,76% | 15.451,00 |
| 11.07.2022 | 2,73 | 2,75 | 2,73 | 2,74 | -3,21% | 3.824,00 |
| 08.07.2022 | 2,90 | 2,90 | 2,83 | 2,83 | 1,14% | 4.098,00 |
| 07.07.2022 | 2,76 | 2,80 | 2,73 | 2,80 | 6,10% | 6.370,00 |
| 06.07.2022 | 2,74 | 2,76 | 2,63 | 2,64 | -2,19% | 21.440,00 |
| 05.07.2022 | 2,98 | 2,98 | 2,70 | 2,70 | -9,82% | 27.387,00 |
| 04.07.2022 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | - |
| 01.07.2022 | 2,85 | 3,04 | 2,84 | 3,00 | 2,14% | 8.673,00 |
| 30.06.2022 | 3,13 | 3,13 | 2,94 | 2,94 | -3,61% | 9.312,00 |
| 29.06.2022 | 3,22 | 3,22 | 3,05 | 3,05 | -5,40% | 1.041,00 |
| 28.06.2022 | 3,40 | 3,43 | 3,22 | 3,22 | -2,95% | 1.571,00 |
| 27.06.2022 | 3,37 | 3,37 | 3,32 | 3,32 | -1,42% | 4.133,00 |
| 24.06.2022 | 3,23 | 3,37 | 3,22 | 3,37 | 4,46% | 19,00 |
| 23.06.2022 | 3,28 | 3,28 | 3,23 | 3,23 | -1,41% | 2.958,00 |
| 22.06.2022 | 3,33 | 3,33 | 3,27 | 3,27 | -3,59% | 930,00 |
| 21.06.2022 | 3,34 | 3,39 | 3,19 | 3,39 | 2,91% | 3.425,00 |
| 20.06.2022 | 3,25 | 3,30 | 3,25 | 3,30 | 2,17% | 459,00 |
| 17.06.2022 | 3,35 | 3,35 | 3,23 | 3,23 | -0,71% | 3.954,00 |
| 16.06.2022 | 3,11 | 3,25 | 3,11 | 3,25 | 0,49% | 1,00 |
| 15.06.2022 | 3,29 | 3,36 | 3,23 | 3,24 | -0,40% | 3.020,00 |
| 14.06.2022 | 3,38 | 3,40 | 3,23 | 3,25 | -6,02% | 9.898,00 |
| 13.06.2022 | 3,74 | 3,86 | 3,46 | 3,46 | -1,96% | 20.055,00 |
| 10.06.2022 | 3,56 | 3,56 | 3,48 | 3,53 | -3,03% | 9.633,00 |
| 09.06.2022 | 3,84 | 3,84 | 3,64 | 3,64 | -5,39% | 12,00 |
| 08.06.2022 | 3,77 | 3,84 | 3,77 | 3,84 | 1,56% | 1.640,00 |
| 07.06.2022 | 3,73 | 3,86 | 3,73 | 3,78 | -2,45% | 3.758,00 |
| 06.06.2022 | 3,97 | 4,06 | 3,85 | 3,88 | 0,75% | 24.526,00 |
| 03.06.2022 | 3,92 | 3,92 | 3,85 | 3,85 | -2,33% | 2.521,00 |
| 02.06.2022 | 3,62 | 3,96 | 3,62 | 3,94 | 8,54% | 8.796,00 |
| 01.06.2022 | 3,67 | 3,67 | 3,58 | 3,63 | -4,52% | 2.586,00 |
| 31.05.2022 | 3,75 | 3,82 | 3,69 | 3,80 | 0,34% | 2.762,00 |
| 30.05.2022 | 3,79 | 3,79 | 3,79 | 3,79 | 2,29% | - |
| 27.05.2022 | 3,65 | 3,72 | 3,65 | 3,71 | 3,32% | 2.929,00 |
| 26.05.2022 | 3,56 | 3,63 | 3,44 | 3,59 | 3,82% | 815,00 |
| 25.05.2022 | 3,54 | 3,55 | 3,37 | 3,45 | -1,14% | 23,00 |
| 24.05.2022 | 3,49 | 3,49 | 3,49 | 3,49 | 1,16% | - |
| 23.05.2022 | 3,56 | 3,58 | 3,45 | 3,45 | 5,30% | 5.522,00 |
| 19.05.2022 | 3,25 | 3,28 | 3,23 | 3,28 | -0,85% | 8.314,00 |
| 18.05.2022 | 3,35 | 3,41 | 3,31 | 3,31 | -0,54% | 1.790,00 |
| 17.05.2022 | 3,28 | 3,33 | 3,28 | 3,33 | 3,13% | 500,00 |
| 16.05.2022 | 3,24 | 3,27 | 3,20 | 3,23 | -1,38% | 26.751,00 |
| 13.05.2022 | 3,12 | 3,27 | 3,00 | 3,27 | 7,50% | 323,00 |
| 12.05.2022 | 3,09 | 3,10 | 2,93 | 3,04 | -1,36% | 26.561,00 |
| 11.05.2022 | 3,17 | 3,17 | 3,08 | 3,08 | -0,77% | 4.276,00 |
| 10.05.2022 | 3,44 | 3,44 | 3,11 | 3,11 | -7,39% | 11.167,00 |
| 09.05.2022 | 3,57 | 3,57 | 3,36 | 3,36 | -9,05% | 12.589,00 |
| 06.05.2022 | 3,59 | 3,69 | 3,59 | 3,69 | 2,87% | 1.933,00 |
| 05.05.2022 | 3,72 | 3,79 | 3,59 | 3,59 | 1,10% | 15.786,00 |
| 04.05.2022 | 3,71 | 3,71 | 3,55 | 3,55 | -1,99% | 1.045,00 |
| 03.05.2022 | 3,43 | 3,63 | 3,41 | 3,62 | 6,44% | 17.030,00 |
| 02.05.2022 | 3,48 | 3,48 | 3,37 | 3,40 | -5,55% | 2.593,00 |
| 29.04.2022 | 3,76 | 3,76 | 3,58 | 3,60 | 6,26% | 4.978,00 |
| 28.04.2022 | 3,54 | 3,54 | 3,37 | 3,39 | -2,17% | 14.054,00 |
| 27.04.2022 | 3,62 | 3,67 | 3,45 | 3,46 | -4,97% | 6.330,00 |
| 26.04.2022 | 3,81 | 3,89 | 3,65 | 3,65 | -1,83% | 6.899,00 |
| 25.04.2022 | 4,01 | 4,02 | 3,71 | 3,71 | -9,53% | 16.349,00 |
| 22.04.2022 | 4,29 | 4,36 | 4,10 | 4,10 | -6,92% | 5.066,00 |
| 21.04.2022 | 4,60 | 4,62 | 4,41 | 4,41 | -4,79% | 11.981,00 |
| 20.04.2022 | 4,61 | 4,64 | 4,56 | 4,63 | 0,06% | 4.951,00 |
| 19.04.2022 | 4,79 | 4,79 | 4,63 | 4,63 | -3,30% | 2.707,00 |
| 14.04.2022 | 4,87 | 4,92 | 4,79 | 4,79 | 0,67% | 27.985,00 |
| 13.04.2022 | 4,58 | 4,75 | 4,57 | 4,75 | 5,22% | 12.612,00 |
| 12.04.2022 | 4,29 | 4,52 | 4,29 | 4,52 | 6,11% | 11.082,00 |
| 11.04.2022 | 4,31 | 4,38 | 4,24 | 4,26 | -1,37% | 15.800,00 |
| 08.04.2022 | 4,11 | 4,32 | 4,11 | 4,32 | 7,28% | 7.188,00 |
| 07.04.2022 | 4,06 | 4,10 | 4,02 | 4,02 | -0,12% | 2.254,00 |
| 06.04.2022 | 4,13 | 4,13 | 4,03 | 4,03 | -4,82% | 2.825,00 |
| 05.04.2022 | 4,26 | 4,45 | 4,23 | 4,23 | -0,21% | 4.511,00 |
| 04.04.2022 | 4,19 | 4,29 | 4,19 | 4,24 | 3,49% | 855,00 |
| 01.04.2022 | 4,03 | 4,10 | 4,03 | 4,10 | 1,66% | 59,00 |
| 31.03.2022 | 3,97 | 4,14 | 3,97 | 4,03 | -1,18% | 5.184,00 |
| 30.03.2022 | 4,07 | 4,13 | 4,02 | 4,08 | 1,52% | 8.867,00 |
| 29.03.2022 | 4,05 | 4,07 | 3,92 | 4,02 | -6,75% | 12.967,00 |
| 28.03.2022 | 4,23 | 4,31 | 4,23 | 4,31 | 0,21% | 212,00 |
| 25.03.2022 | 4,48 | 4,48 | 4,28 | 4,30 | -2,76% | 157,00 |
| 24.03.2022 | 4,23 | 4,44 | 4,19 | 4,42 | 4,54% | 7.487,00 |
| 23.03.2022 | 4,22 | 4,32 | 4,21 | 4,23 | 0,55% | 13.312,00 |
| 22.03.2022 | 4,35 | 4,42 | 4,18 | 4,21 | -3,20% | 745,00 |