3,340€
0,85%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,29 | 3,34 | 3,27 | 3,33 | 0,66% | - |
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 |
01.12.2023 | 2,77 | 2,78 | 2,77 | 2,78 | -0,86% | 1.700,00 |
30.11.2023 | 2,73 | 2,81 | 2,71 | 2,81 | 2,11% | 7.250,00 |
29.11.2023 | 2,67 | 2,75 | 2,66 | 2,75 | 4,41% | 4.000,00 |
28.11.2023 | 2,63 | 2,63 | 2,63 | 2,63 | 2,65% | - |
27.11.2023 | 2,60 | 2,67 | 2,56 | 2,56 | -2,58% | 2.661,00 |
24.11.2023 | 2,45 | 2,64 | 2,45 | 2,63 | 8,40% | 3.250,00 |
23.11.2023 | 2,43 | 2,43 | 2,43 | 2,43 | -1,30% | - |
22.11.2023 | 2,49 | 2,54 | 2,46 | 2,46 | 5,40% | 3.500,00 |
21.11.2023 | 2,40 | 2,40 | 2,33 | 2,33 | 2,91% | 700,00 |
20.11.2023 | 2,27 | 2,27 | 2,27 | 2,27 | -2,74% | - |
17.11.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 8,47% | 1.750,00 |
16.11.2023 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | - |
15.11.2023 | 2,13 | 2,16 | 2,13 | 2,16 | 3,36% | 500,00 |
14.11.2023 | 1,87 | 2,09 | 1,87 | 2,09 | 5,78% | 3.300,00 |
13.11.2023 | 1,96 | 1,97 | 1,95 | 1,97 | -1,60% | 750,00 |
10.11.2023 | 2,05 | 2,09 | 2,00 | 2,00 | -5,38% | 2.200,00 |
09.11.2023 | 2,12 | 2,12 | 2,12 | 2,12 | -3,20% | - |
08.11.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -3,53% | - |
07.11.2023 | 2,27 | 2,27 | 2,18 | 2,27 | -6,13% | 2.000,00 |