4,558€
1,76%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,56 | 4,58 | 4,52 | 4,56 | 1,38% | 3.664,00 |
| 25.04.2024 | 4,23 | 4,56 | 4,15 | 4,50 | 6,11% | 16.360,00 |
| 24.04.2024 | 4,35 | 4,36 | 4,21 | 4,24 | -1,81% | 46.000,00 |
| 23.04.2024 | 3,91 | 4,36 | 3,84 | 4,32 | 8,06% | 23.890,00 |
| 22.04.2024 | 4,09 | 4,15 | 3,80 | 3,99 | -5,33% | 15.275,00 |
| 19.04.2024 | 4,16 | 4,25 | 3,98 | 4,22 | 1,03% | 14.055,00 |
| 18.04.2024 | 4,22 | 4,38 | 4,15 | 4,18 | 0,48% | 32.130,00 |
| 17.04.2024 | 4,13 | 4,35 | 4,08 | 4,16 | 1,12% | 59.834,00 |
| 16.04.2024 | 4,22 | 4,22 | 3,96 | 4,11 | -2,63% | 16.925,00 |
| 15.04.2024 | 4,47 | 4,60 | 4,16 | 4,22 | -3,34% | 23.919,00 |
| 12.04.2024 | 4,56 | 5,14 | 4,31 | 4,37 | -2,09% | 13.905,00 |
| 11.04.2024 | 4,42 | 4,54 | 4,31 | 4,46 | 1,62% | 12.100,00 |
| 10.04.2024 | 4,55 | 4,72 | 4,17 | 4,39 | -3,26% | 11.650,00 |
| 09.04.2024 | 4,42 | 4,93 | 4,37 | 4,54 | 4,04% | 9.600,00 |
| 08.04.2024 | 4,53 | 4,74 | 4,17 | 4,36 | -3,28% | 16.250,00 |
| 05.04.2024 | 3,99 | 4,55 | 3,93 | 4,51 | 12,67% | 11.500,00 |
| 04.04.2024 | 4,28 | 4,30 | 3,99 | 4,00 | -6,25% | 21.800,00 |
| 03.04.2024 | 3,94 | 4,28 | 3,76 | 4,27 | 10,40% | 34.180,00 |
| 02.04.2024 | 3,88 | 4,03 | 3,83 | 3,87 | 9,95% | 57.500,00 |
| 28.03.2024 | 3,30 | 3,52 | 3,28 | 3,52 | 7,26% | 9.300,00 |
| 27.03.2024 | 3,13 | 3,31 | 3,12 | 3,28 | 3,63% | 6.000,00 |
| 26.03.2024 | 3,15 | 3,30 | 3,11 | 3,16 | -0,91% | 3.732,00 |
| 25.03.2024 | 3,08 | 3,29 | 3,07 | 3,19 | 3,33% | 3.500,00 |
| 22.03.2024 | 3,09 | 3,20 | 3,07 | 3,09 | -1,02% | 8.000,00 |
| 21.03.2024 | 3,12 | 3,21 | 3,09 | 3,12 | 1,33% | 53.000,00 |
| 20.03.2024 | 2,81 | 3,11 | 2,76 | 3,08 | 9,76% | 26.600,00 |
| 19.03.2024 | 2,87 | 2,88 | 2,78 | 2,81 | -2,67% | 5.750,00 |
| 18.03.2024 | 3,00 | 3,07 | 2,87 | 2,88 | -3,55% | 6.600,00 |
| 15.03.2024 | 2,95 | 3,01 | 2,90 | 2,99 | 3,64% | 500,00 |
| 14.03.2024 | 3,00 | 3,06 | 2,89 | 2,89 | -4,88% | 1.200,00 |
| 13.03.2024 | 2,89 | 3,04 | 2,87 | 3,03 | 5,06% | 1.800,00 |
| 12.03.2024 | 2,95 | 2,99 | 2,83 | 2,89 | -3,25% | 78.000,00 |
| 11.03.2024 | 2,88 | 3,03 | 2,83 | 2,98 | 4,12% | 16.000,00 |
| 08.03.2024 | 2,94 | 2,98 | 2,81 | 2,87 | -1,51% | 6.265,00 |
| 07.03.2024 | 2,80 | 2,91 | 2,77 | 2,91 | 3,12% | 10.933,00 |
| 06.03.2024 | 2,70 | 2,87 | 2,69 | 2,82 | 5,10% | - |
| 05.03.2024 | 2,68 | 2,83 | 2,67 | 2,69 | -1,03% | 16.540,00 |
| 04.03.2024 | 2,50 | 2,71 | 2,48 | 2,71 | 8,30% | 47.800,00 |
| 01.03.2024 | 2,42 | 2,53 | 2,35 | 2,51 | 4,33% | 47.020,00 |
| 29.02.2024 | 2,28 | 2,48 | 2,27 | 2,40 | 6,00% | - |
| 28.02.2024 | 2,32 | 2,38 | 2,24 | 2,27 | -3,08% | 31.000,00 |
| 27.02.2024 | 2,37 | 2,42 | 2,25 | 2,34 | -0,76% | 8.500,00 |
| 26.02.2024 | 2,50 | 2,53 | 2,35 | 2,36 | -6,14% | 11.280,00 |
| 23.02.2024 | 2,44 | 2,52 | 2,32 | 2,51 | 2,28% | 25.000,00 |
| 22.02.2024 | 2,40 | 2,47 | 2,31 | 2,45 | 3,02% | - |
| 21.02.2024 | 2,45 | 2,47 | 2,35 | 2,38 | -1,57% | 5.000,00 |
| 20.02.2024 | 2,37 | 2,48 | 2,34 | 2,42 | 0,96% | 1.400,00 |
| 19.02.2024 | 2,41 | 2,42 | 2,37 | 2,40 | -1,60% | 500,00 |
| 16.02.2024 | 2,54 | 2,56 | 2,44 | 2,44 | -3,75% | - |
| 15.02.2024 | 2,47 | 2,58 | 2,46 | 2,53 | 3,39% | - |
| 14.02.2024 | 2,36 | 2,46 | 2,35 | 2,45 | 3,38% | 6.000,00 |
| 13.02.2024 | 2,59 | 2,62 | 2,34 | 2,37 | -8,36% | 7.600,00 |
| 12.02.2024 | 2,53 | 2,61 | 2,47 | 2,58 | 3,36% | - |
| 09.02.2024 | 2,50 | 2,52 | 2,43 | 2,50 | 0,64% | - |
| 08.02.2024 | 2,50 | 2,52 | 2,45 | 2,48 | 0,36% | - |
| 07.02.2024 | 2,56 | 2,59 | 2,47 | 2,47 | -4,48% | - |
| 06.02.2024 | 2,47 | 2,61 | 2,46 | 2,59 | 4,82% | - |
| 05.02.2024 | 2,54 | 2,54 | 2,42 | 2,47 | -2,83% | 25.000,00 |
| 02.02.2024 | 2,63 | 2,64 | 2,47 | 2,54 | -3,16% | 10.000,00 |
| 01.02.2024 | 2,52 | 2,63 | 2,47 | 2,63 | 5,29% | 6.600,00 |
| 31.01.2024 | 2,53 | 2,58 | 2,48 | 2,49 | -1,11% | 30.760,00 |
| 30.01.2024 | 2,73 | 2,73 | 2,51 | 2,52 | -7,55% | 800,00 |
| 29.01.2024 | 2,52 | 2,76 | 2,46 | 2,73 | 9,08% | 21.000,00 |
| 26.01.2024 | 2,57 | 2,58 | 2,47 | 2,50 | -1,96% | 4.960,00 |
| 25.01.2024 | 2,50 | 2,60 | 2,49 | 2,55 | 3,40% | 700,00 |
| 24.01.2024 | 2,61 | 2,70 | 2,47 | 2,47 | -5,26% | 31.500,00 |
| 23.01.2024 | 2,60 | 2,68 | 2,57 | 2,60 | 1,76% | 17.000,00 |
| 22.01.2024 | 2,34 | 2,56 | 2,33 | 2,56 | 7,43% | 15.500,00 |
| 19.01.2024 | 2,40 | 2,46 | 2,32 | 2,38 | -1,00% | 6.000,00 |
| 18.01.2024 | 2,42 | 2,44 | 2,34 | 2,41 | 0,46% | 100.000,00 |
| 17.01.2024 | 2,46 | 2,49 | 2,38 | 2,40 | -4,05% | 8.250,00 |
| 16.01.2024 | 2,61 | 2,63 | 2,50 | 2,50 | -5,20% | 4.800,00 |
| 15.01.2024 | 2,63 | 2,66 | 2,63 | 2,63 | 0,27% | - |
| 12.01.2024 | 2,44 | 2,75 | 2,44 | 2,63 | 8,47% | 123.349,00 |
| 11.01.2024 | 2,46 | 2,52 | 2,35 | 2,42 | -0,74% | 22.300,00 |
| 10.01.2024 | 2,47 | 2,53 | 2,39 | 2,44 | -1,45% | 15.000,00 |
| 09.01.2024 | 2,57 | 2,60 | 2,46 | 2,48 | -3,70% | 75.000,00 |
| 08.01.2024 | 2,59 | 2,74 | 2,49 | 2,57 | -0,85% | 44.975,00 |
| 05.01.2024 | 2,66 | 2,70 | 2,58 | 2,59 | -2,34% | - |
| 04.01.2024 | 2,64 | 2,68 | 2,58 | 2,65 | 0,38% | 20.000,00 |
| 03.01.2024 | 2,91 | 2,92 | 2,61 | 2,64 | -9,73% | 8.000,00 |
| 02.01.2024 | 2,95 | 3,05 | 2,91 | 2,93 | -2,88% | - |
| 29.12.2023 | 3,00 | 3,02 | 2,93 | 3,02 | 0,10% | 9.250,00 |
| 28.12.2023 | 3,17 | 3,18 | 3,01 | 3,01 | -4,26% | 57.968,00 |
| 27.12.2023 | 3,12 | 3,17 | 3,08 | 3,15 | 0,90% | 3.000,00 |
| 22.12.2023 | 3,21 | 3,34 | 3,10 | 3,12 | -2,93% | 8.800,00 |
| 21.12.2023 | 3,17 | 3,23 | 3,14 | 3,21 | 3,48% | 460,00 |
| 20.12.2023 | 3,30 | 3,33 | 3,11 | 3,11 | -5,45% | 11.500,00 |
| 19.12.2023 | 3,14 | 3,31 | 3,05 | 3,28 | 6,35% | 4.000,00 |
| 18.12.2023 | 3,26 | 3,31 | 3,05 | 3,09 | -4,84% | 36.816,00 |
| 15.12.2023 | 3,15 | 3,34 | 3,12 | 3,25 | 1,18% | 42.402,00 |
| 14.12.2023 | 3,03 | 3,27 | 2,97 | 3,21 | 5,91% | 3.000,00 |
| 13.12.2023 | 2,69 | 3,03 | 2,69 | 3,03 | 11,73% | 3.950,00 |
| 12.12.2023 | 2,90 | 2,92 | 2,70 | 2,71 | -6,03% | 12.440,00 |
| 11.12.2023 | 2,81 | 2,89 | 2,62 | 2,88 | 3,00% | 14.000,00 |
| 08.12.2023 | 2,84 | 2,86 | 2,75 | 2,80 | -1,34% | 40.700,00 |
| 07.12.2023 | 2,80 | 2,85 | 2,73 | 2,84 | 1,65% | 14.000,00 |
| 06.12.2023 | 2,78 | 2,90 | 2,76 | 2,79 | 1,31% | 2.100,00 |
| 05.12.2023 | 2,81 | 2,82 | 2,68 | 2,76 | -1,96% | 1.000,00 |
| 04.12.2023 | 2,90 | 2,94 | 2,75 | 2,81 | 0,82% | 28.690,00 |