4,612€
9,60%
Echtzeit-Aktienkurs Coeur Mining
Bid:
Ask:
Aktienkurse zur Coeur Mining Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,51 | 4,55 | 4,50 | 4,55 | 8,17% | - |
| 25.04.2024 | 4,19 | 4,30 | 4,19 | 4,21 | -0,75% | 500,00 |
| 24.04.2024 | 4,30 | 4,30 | 4,24 | 4,24 | 0,98% | - |
| 23.04.2024 | 3,89 | 4,20 | 3,85 | 4,20 | 8,17% | 4.220,00 |
| 22.04.2024 | 4,10 | 4,10 | 3,88 | 3,88 | -10,76% | 3.677,00 |
| 19.04.2024 | 4,21 | 4,35 | 4,04 | 4,35 | 1,30% | 2.493,00 |
| 18.04.2024 | 4,30 | 4,30 | 4,25 | 4,29 | 2,78% | 1.250,00 |
| 17.04.2024 | 4,11 | 4,25 | 4,10 | 4,18 | 4,74% | 397,00 |
| 16.04.2024 | 4,14 | 4,14 | 3,99 | 3,99 | -7,47% | 5.300,00 |
| 15.04.2024 | 4,54 | 4,62 | 4,31 | 4,31 | -1,30% | 39.400,00 |
| 12.04.2024 | 4,57 | 5,01 | 4,37 | 4,37 | -0,75% | 24.855,00 |
| 11.04.2024 | 4,37 | 4,47 | 4,37 | 4,40 | -0,52% | 2.522,00 |
| 10.04.2024 | 4,54 | 4,64 | 4,28 | 4,42 | -2,77% | 11.850,00 |
| 09.04.2024 | 4,35 | 4,71 | 4,35 | 4,55 | 5,30% | 1.149,00 |
| 08.04.2024 | 4,49 | 4,57 | 4,32 | 4,32 | -4,04% | 4.340,00 |
| 05.04.2024 | 3,94 | 4,50 | 3,94 | 4,50 | 13,25% | 7.770,00 |
| 04.04.2024 | 4,21 | 4,31 | 3,98 | 3,98 | 3,49% | 880,00 |
| 03.04.2024 | 3,91 | 3,97 | 3,84 | 3,84 | 0,10% | 6.250,00 |
| 02.04.2024 | 3,83 | 3,99 | 3,55 | 3,84 | 11,57% | 10.505,00 |
| 28.03.2024 | 3,27 | 3,44 | 3,27 | 3,44 | 3,86% | 600,00 |
| 27.03.2024 | 3,15 | 3,31 | 3,10 | 3,31 | 5,14% | 1.841,00 |
| 26.03.2024 | 3,12 | 3,27 | 3,12 | 3,15 | -1,13% | 358,00 |
| 25.03.2024 | 3,06 | 3,19 | 3,05 | 3,19 | 0,89% | 100,00 |
| 22.03.2024 | 3,07 | 3,16 | 3,07 | 3,16 | 2,20% | 1.100,00 |
| 21.03.2024 | 3,15 | 3,15 | 3,07 | 3,09 | 9,73% | 3.195,00 |
| 20.03.2024 | 2,79 | 2,86 | 2,79 | 2,82 | 0,36% | 654,00 |
| 19.03.2024 | 2,84 | 2,85 | 2,81 | 2,81 | -6,96% | - |
| 18.03.2024 | 2,96 | 3,02 | 2,95 | 3,02 | 3,36% | 3.950,00 |
| 15.03.2024 | 2,93 | 2,97 | 2,92 | 2,92 | 0,41% | 3.350,00 |
| 14.03.2024 | 2,98 | 3,02 | 2,91 | 2,91 | -1,49% | 1.887,00 |
| 13.03.2024 | 2,87 | 2,95 | 2,86 | 2,95 | 2,29% | 7.939,00 |
| 12.03.2024 | 2,93 | 2,94 | 2,88 | 2,88 | -2,70% | 1.180,00 |
| 11.03.2024 | 2,85 | 3,00 | 2,85 | 2,96 | 2,00% | 1.900,00 |
| 08.03.2024 | 2,91 | 2,96 | 2,91 | 2,91 | 1,61% | 3.244,00 |
| 07.03.2024 | 2,77 | 2,86 | 2,77 | 2,86 | 6,64% | - |
| 06.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,83% | - |
| 05.03.2024 | 2,73 | 2,74 | 2,66 | 2,66 | 4,72% | 9.250,00 |
| 04.03.2024 | 2,48 | 2,54 | 2,47 | 2,54 | 3,25% | 2.000,00 |
| 01.03.2024 | 2,37 | 2,46 | 2,37 | 2,46 | 6,03% | 2.250,00 |
| 29.02.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 0,78% | 1.000,00 |
| 28.02.2024 | 2,27 | 2,34 | 2,27 | 2,30 | 2,95% | 450,00 |
| 27.02.2024 | 2,35 | 2,37 | 2,24 | 2,24 | -8,59% | 2.500,00 |
| 26.02.2024 | 2,48 | 2,48 | 2,45 | 2,45 | 0,99% | - |
| 23.02.2024 | 2,45 | 2,47 | 2,41 | 2,42 | 3,68% | 235,00 |
| 22.02.2024 | 2,38 | 2,38 | 2,34 | 2,34 | -2,59% | - |
| 21.02.2024 | 2,42 | 2,43 | 2,40 | 2,40 | -2,76% | - |
| 20.02.2024 | 2,37 | 2,47 | 2,37 | 2,47 | 1,40% | 1.150,00 |
| 19.02.2024 | 2,39 | 2,43 | 2,38 | 2,43 | -2,72% | 1.000,00 |
| 16.02.2024 | 2,51 | 2,56 | 2,50 | 2,50 | -3,40% | 1.320,00 |
| 15.02.2024 | 2,45 | 2,59 | 2,44 | 2,59 | 9,20% | 1.000,00 |
| 14.02.2024 | 2,33 | 2,37 | 2,33 | 2,37 | -5,43% | 100,00 |
| 13.02.2024 | 2,57 | 2,63 | 2,51 | 2,51 | 1,38% | 1.900,00 |
| 12.02.2024 | 2,51 | 2,51 | 2,47 | 2,47 | -0,24% | - |
| 09.02.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 1,23% | - |
| 08.02.2024 | 2,46 | 2,48 | 2,45 | 2,45 | -4,08% | 1.000,00 |
| 07.02.2024 | 2,53 | 2,55 | 2,53 | 2,55 | 3,24% | - |
| 06.02.2024 | 2,45 | 2,47 | 2,45 | 2,47 | 1,64% | - |
| 05.02.2024 | 2,50 | 2,52 | 2,43 | 2,43 | -3,72% | - |
| 02.02.2024 | 2,66 | 2,66 | 2,53 | 2,53 | 2,35% | 2.000,00 |
| 01.02.2024 | 2,49 | 2,50 | 2,47 | 2,47 | -1,91% | - |
| 31.01.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -7,02% | - |
| 30.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,31% | - |
| 29.01.2024 | 2,51 | 2,74 | 2,51 | 2,74 | 5,30% | 1.000,00 |
| 26.01.2024 | 2,53 | 2,60 | 2,53 | 2,60 | 3,50% | 1.000,00 |
| 25.01.2024 | 2,47 | 2,52 | 2,47 | 2,52 | -3,31% | 260,00 |
| 24.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,23% | - |
| 23.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 11,13% | - |
| 22.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,67% | - |
| 19.01.2024 | 2,39 | 2,40 | 2,39 | 2,40 | -0,41% | 1.000,00 |
| 18.01.2024 | 2,40 | 2,41 | 2,35 | 2,41 | -0,41% | 2.000,00 |
| 17.01.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -5,32% | 1.000,00 |
| 16.01.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -1,77% | 240,00 |
| 15.01.2024 | 2,62 | 2,64 | 2,60 | 2,60 | -6,00% | 2.134,00 |
| 12.01.2024 | 2,43 | 2,77 | 2,43 | 2,77 | 12,43% | 3.051,00 |
| 11.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | - |
| 10.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -5,53% | - |
| 09.01.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 2,04% | 1.000,00 |
| 08.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -4,49% | - |
| 05.01.2024 | 2,64 | 2,67 | 2,63 | 2,67 | 1,83% | 4.050,00 |
| 04.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -7,42% | - |
| 03.01.2024 | 2,88 | 2,89 | 2,83 | 2,83 | -5,09% | 900,00 |
| 02.01.2024 | 2,94 | 2,98 | 2,94 | 2,98 | 0,67% | 500,00 |
| 29.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | -6,20% | - |
| 28.12.2023 | 3,15 | 3,16 | 3,15 | 3,16 | 1,61% | 4.000,00 |
| 27.12.2023 | 3,10 | 3,11 | 3,09 | 3,11 | -5,07% | 3.018,00 |
| 22.12.2023 | 3,27 | 3,28 | 3,21 | 3,28 | 4,26% | 6.185,00 |
| 21.12.2023 | 3,16 | 3,17 | 3,14 | 3,14 | -4,15% | 1.500,00 |
| 20.12.2023 | 3,25 | 3,28 | 3,25 | 3,28 | 1,30% | 1.000,00 |
| 19.12.2023 | 3,11 | 3,24 | 3,11 | 3,24 | 5,61% | 3.570,00 |
| 18.12.2023 | 3,23 | 3,28 | 3,06 | 3,06 | -9,08% | 2.300,00 |
| 15.12.2023 | 3,14 | 3,37 | 3,14 | 3,37 | 11,74% | 5.360,00 |
| 14.12.2023 | 2,99 | 3,02 | 2,99 | 3,02 | 12,29% | 4.000,00 |
| 13.12.2023 | 2,68 | 2,69 | 2,68 | 2,69 | -8,64% | 600,00 |
| 12.12.2023 | 2,88 | 2,94 | 2,88 | 2,94 | 4,03% | 1.000,00 |
| 11.12.2023 | 2,78 | 2,83 | 2,78 | 2,83 | 2,76% | 1.710,00 |
| 08.12.2023 | 2,82 | 2,82 | 2,75 | 2,75 | -2,20% | 2.700,00 |
| 07.12.2023 | 2,76 | 2,81 | 2,76 | 2,81 | 1,01% | 4.000,00 |
| 06.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -0,14% | - |
| 05.12.2023 | 2,85 | 2,85 | 2,79 | 2,79 | -2,65% | 2.500,00 |
| 04.12.2023 | 2,94 | 2,94 | 2,83 | 2,86 | 2,95% | 7.076,00 |