Börse:
5,073€
-0,83%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
5,055€
Ask:
5,090€
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 5,10 | 5,15 | 5,08 | 5,08 | -0,78% | 5.507,00 |
| 19.04.2021 | 5,30 | 5,37 | 5,11 | 5,12 | -5,28% | 5.496,00 |
| 16.04.2021 | 5,40 | 5,55 | 5,37 | 5,40 | -2,17% | 6.987,00 |
| 15.04.2021 | 5,20 | 5,55 | 5,20 | 5,52 | 6,67% | 29.565,00 |
| 14.04.2021 | 5,20 | 5,21 | 5,12 | 5,18 | 0,39% | 6.874,00 |
| 13.04.2021 | 4,95 | 5,17 | 4,95 | 5,16 | 3,43% | 6.818,00 |
| 12.04.2021 | 5,10 | 5,10 | 4,98 | 4,98 | -2,75% | 10.200,00 |
| 09.04.2021 | 5,30 | 5,30 | 5,12 | 5,13 | -2,38% | 9.691,00 |
| 08.04.2021 | 5,19 | 5,25 | 5,15 | 5,25 | 2,74% | 10.853,00 |
| 07.04.2021 | 5,22 | 5,22 | 5,08 | 5,11 | -3,13% | 8.924,00 |
| 06.04.2021 | 5,01 | 5,28 | 5,01 | 5,28 | 6,22% | 5.581,00 |
| 01.04.2021 | 4,89 | 5,04 | 4,89 | 4,97 | 3,21% | 1.668,00 |
| 31.03.2021 | 4,70 | 4,84 | 4,70 | 4,81 | 1,04% | 4.063,00 |
| 30.03.2021 | 4,75 | 4,79 | 4,75 | 4,76 | 0,21% | 13.930,00 |
| 29.03.2021 | 4,94 | 5,01 | 4,75 | 4,75 | -5,94% | 10.000,00 |
| 26.03.2021 | 5,07 | 5,07 | 5,02 | 5,05 | 3,52% | 1.073,00 |
| 25.03.2021 | 4,95 | 4,95 | 4,76 | 4,88 | -3,56% | 11.099,00 |
| 24.03.2021 | 5,07 | 5,12 | 5,02 | 5,06 | 0,08% | 11.279,00 |
| 23.03.2021 | 5,27 | 5,29 | 5,06 | 5,06 | -4,39% | 12.422,00 |
| 22.03.2021 | 5,37 | 5,41 | 5,27 | 5,29 | -4,34% | 6.269,00 |
| 19.03.2021 | 5,60 | 5,60 | 5,52 | 5,53 | -4,29% | 5.720,00 |
| 18.03.2021 | 5,80 | 5,83 | 5,63 | 5,78 | 5,40% | 7.200,00 |
| 17.03.2021 | 5,46 | 5,61 | 5,45 | 5,48 | -0,72% | 18.500,00 |
| 16.03.2021 | 5,66 | 5,74 | 5,52 | 5,52 | -1,22% | 10.524,00 |
| 15.03.2021 | 5,42 | 5,60 | 5,41 | 5,59 | 4,25% | 37.383,00 |
| 12.03.2021 | 5,23 | 5,36 | 5,21 | 5,36 | 0,60% | 5.613,00 |
| 11.03.2021 | 5,28 | 5,33 | 5,26 | 5,33 | 2,78% | 8.031,00 |
| 10.03.2021 | 4,99 | 5,22 | 4,99 | 5,18 | 4,52% | 1.371,00 |
| 09.03.2021 | 4,96 | 5,16 | 4,95 | 4,96 | 2,23% | 36.270,00 |
| 08.03.2021 | 4,98 | 5,02 | 4,85 | 4,85 | 8,11% | 7.762,00 |
| 05.03.2021 | 4,80 | 4,81 | 4,49 | 4,49 | -8,34% | 5.700,00 |
| 04.03.2021 | 4,92 | 4,92 | 4,79 | 4,90 | -0,11% | 15.021,00 |
| 03.03.2021 | 5,07 | 5,11 | 4,85 | 4,90 | -5,44% | 35.937,00 |
| 02.03.2021 | 5,18 | 5,30 | 5,15 | 5,18 | -1,41% | 23.005,00 |
| 01.03.2021 | 5,47 | 5,58 | 5,26 | 5,26 | -4,75% | 4.529,00 |
| 26.02.2021 | 5,46 | 5,52 | 5,30 | 5,52 | -4,50% | 40.093,00 |
| 25.02.2021 | 5,95 | 6,09 | 5,75 | 5,78 | -3,79% | 35.701,00 |
| 24.02.2021 | 5,55 | 6,01 | 5,53 | 6,01 | 8,98% | 12.603,00 |
| 23.02.2021 | 5,54 | 5,62 | 5,20 | 5,51 | 1,49% | 16.865,00 |
| 22.02.2021 | 5,10 | 5,45 | 5,10 | 5,43 | 12,56% | 13.442,00 |
| 19.02.2021 | 4,70 | 4,88 | 4,63 | 4,83 | -1,08% | 29.067,00 |
| 18.02.2021 | 4,94 | 4,94 | 4,76 | 4,88 | -0,85% | 31.288,00 |
| 17.02.2021 | 4,95 | 5,07 | 4,90 | 4,92 | -4,57% | 24.401,00 |
| 16.02.2021 | 5,20 | 5,23 | 5,07 | 5,16 | 0,60% | 13.260,00 |
| 15.02.2021 | 5,08 | 5,13 | 5,08 | 5,13 | -0,19% | 6,00 |
| 12.02.2021 | 4,87 | 5,14 | 4,87 | 5,14 | 0,73% | 5.447,00 |
| 11.02.2021 | 5,07 | 5,18 | 5,02 | 5,10 | -0,31% | 6.639,00 |
| 10.02.2021 | 5,23 | 5,29 | 5,11 | 5,11 | -2,46% | 1.100,00 |
| 09.02.2021 | 5,36 | 5,45 | 5,24 | 5,24 | -2,07% | 15.025,00 |
| 08.02.2021 | 5,12 | 5,35 | 5,08 | 5,35 | 4,94% | 10.874,00 |
| 05.02.2021 | 5,18 | 5,18 | 4,92 | 5,10 | 12,73% | 27.238,00 |
| 04.02.2021 | 4,80 | 4,90 | 4,41 | 4,53 | -8,31% | 11.021,00 |
| 03.02.2021 | 5,08 | 5,14 | 4,94 | 4,94 | -1,28% | 20.234,00 |
| 02.02.2021 | 5,60 | 5,65 | 4,86 | 5,00 | -14,09% | 66.452,00 |
| 01.02.2021 | 5,60 | 6,52 | 5,32 | 5,82 | 22,35% | 203.658,00 |
| 29.01.2021 | 4,90 | 5,14 | 4,76 | 4,76 | 1,80% | 36.619,00 |
| 28.01.2021 | 3,92 | 4,88 | 3,92 | 4,67 | 15,58% | 50.786,00 |
| 27.01.2021 | 4,14 | 4,14 | 3,87 | 4,04 | -4,83% | 13.751,00 |
| 26.01.2021 | 4,27 | 4,27 | 4,19 | 4,25 | 0,38% | 15.505,00 |
| 25.01.2021 | 4,48 | 4,59 | 4,20 | 4,23 | -5,35% | 14.044,00 |
| 22.01.2021 | 4,45 | 4,47 | 4,30 | 4,47 | -3,62% | 5.800,00 |
| 21.01.2021 | 4,54 | 4,64 | 4,44 | 4,64 | 2,11% | 7.092,00 |
| 20.01.2021 | 4,48 | 4,63 | 4,48 | 4,54 | 2,46% | 16.985,00 |
| 19.01.2021 | 4,71 | 4,81 | 4,39 | 4,43 | -2,05% | 10.773,00 |
| 18.01.2021 | 4,53 | 4,56 | 4,53 | 4,53 | 0,02% | 912,00 |
| 15.01.2021 | 4,82 | 4,82 | 4,38 | 4,53 | -5,92% | 9.010,00 |
| 14.01.2021 | 4,71 | 4,87 | 4,71 | 4,81 | -0,74% | 12.278,00 |
| 13.01.2021 | 4,90 | 4,99 | 4,85 | 4,85 | -1,90% | 7.840,00 |
| 12.01.2021 | 4,92 | 4,95 | 4,76 | 4,94 | 1,42% | 172.124,00 |
| 11.01.2021 | 4,90 | 5,00 | 4,75 | 4,87 | -3,37% | 11.438,00 |
| 08.01.2021 | 5,38 | 5,42 | 5,04 | 5,04 | -8,74% | 57.809,00 |
| 07.01.2021 | 5,66 | 5,66 | 5,53 | 5,53 | 0,44% | 1.410,00 |
| 06.01.2021 | 5,68 | 5,74 | 5,45 | 5,50 | -1,61% | 5.608,00 |
| 05.01.2021 | 5,60 | 5,64 | 5,50 | 5,59 | 1,38% | 10.275,00 |
| 04.01.2021 | 5,50 | 5,60 | 5,50 | 5,52 | 11,80% | 20.701,00 |
| 30.12.2020 | 4,94 | 5,05 | 4,93 | 4,93 | -2,80% | 4.626,00 |
| 29.12.2020 | 5,13 | 5,13 | 5,05 | 5,08 | -3,75% | 2.375,00 |
| 28.12.2020 | 5,10 | 5,35 | 5,10 | 5,27 | 6,55% | 121.499,00 |
| 23.12.2020 | 4,94 | 5,01 | 4,94 | 4,95 | 0,90% | 2.542,00 |
| 22.12.2020 | 5,01 | 5,02 | 4,91 | 4,91 | -3,92% | 2.884,00 |
| 21.12.2020 | 5,28 | 5,28 | 5,01 | 5,11 | -0,12% | 8.638,00 |
| 18.12.2020 | 5,18 | 5,20 | 5,09 | 5,11 | 0,18% | 7.871,00 |
| 17.12.2020 | 4,80 | 5,23 | 4,78 | 5,10 | 8,99% | 37.446,00 |
| 16.12.2020 | 4,55 | 4,70 | 4,52 | 4,68 | 7,66% | 21.095,00 |
| 15.12.2020 | 4,23 | 4,35 | 4,18 | 4,35 | 4,62% | 19.681,00 |
| 14.12.2020 | 4,15 | 4,16 | 4,15 | 4,16 | -2,33% | 100,00 |
| 11.12.2020 | 4,32 | 4,32 | 4,22 | 4,26 | 0,54% | 1.489,00 |
| 10.12.2020 | 4,34 | 4,34 | 4,23 | 4,23 | -1,47% | 80,00 |
| 09.12.2020 | 4,30 | 4,30 | 4,30 | 4,30 | -1,95% | - |
| 08.12.2020 | 4,38 | 4,38 | 4,38 | 4,38 | 0,17% | - |
| 07.12.2020 | 4,30 | 4,41 | 4,25 | 4,37 | 2,39% | 5.082,00 |
| 04.12.2020 | 4,27 | 4,27 | 4,27 | 4,27 | 2,52% | - |
| 03.12.2020 | 4,26 | 4,34 | 4,17 | 4,17 | -2,48% | 1.000,00 |
| 02.12.2020 | 4,33 | 4,33 | 4,27 | 4,27 | 0,45% | 3.467,00 |
| 01.12.2020 | 4,11 | 4,25 | 4,11 | 4,25 | 5,82% | 1.650,00 |
| 30.11.2020 | 3,93 | 4,03 | 3,88 | 4,02 | -0,15% | 16.550,00 |
| 27.11.2020 | 4,09 | 4,09 | 3,95 | 4,03 | -1,29% | 4.446,00 |
| 26.11.2020 | 4,08 | 4,08 | 4,08 | 4,08 | 0,18% | - |
| 25.11.2020 | 3,96 | 4,12 | 3,96 | 4,07 | 3,25% | 20.360,00 |
| 24.11.2020 | 3,99 | 4,09 | 3,87 | 3,94 | -4,44% | 23.457,00 |