5,054$
-3,55%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 5,09 | 5,14 | 4,97 | 5,05 | -3,63% | 21.832.914,00 |
24.04.2024 | 5,18 | 5,25 | 5,14 | 5,24 | 0,00% | 6.556.037,00 |
23.04.2024 | 5,02 | 5,33 | 5,00 | 5,24 | 3,56% | 8.743.300,00 |
22.04.2024 | 5,01 | 5,22 | 4,94 | 5,06 | -4,71% | 9.524.997,00 |
19.04.2024 | 5,24 | 5,38 | 5,23 | 5,31 | 0,57% | 6.286.660,00 |
18.04.2024 | 5,36 | 5,42 | 5,23 | 5,28 | 0,00% | 6.347.210,00 |
17.04.2024 | 5,34 | 5,47 | 5,23 | 5,28 | 0,38% | 7.543.258,00 |
16.04.2024 | 5,20 | 5,32 | 5,12 | 5,26 | -1,68% | 8.731.237,00 |
15.04.2024 | 5,52 | 5,53 | 5,28 | 5,35 | -1,29% | 9.182.661,00 |
12.04.2024 | 5,79 | 5,90 | 5,31 | 5,42 | -2,17% | 17.943.450,00 |
11.04.2024 | 5,64 | 5,70 | 5,41 | 5,54 | 0,73% | 8.627.369,00 |
10.04.2024 | 5,33 | 5,58 | 5,23 | 5,50 | -1,61% | 9.942.006,00 |
09.04.2024 | 5,64 | 5,83 | 5,55 | 5,59 | 2,76% | 13.805.449,00 |
08.04.2024 | 5,64 | 5,66 | 5,41 | 5,44 | -1,63% | 13.633.228,00 |
05.04.2024 | 5,31 | 5,58 | 5,24 | 5,53 | 3,95% | 11.273.865,00 |
04.04.2024 | 5,40 | 5,49 | 5,24 | 5,32 | -2,56% | 11.595.622,00 |
03.04.2024 | 5,02 | 5,47 | 4,95 | 5,46 | 8,55% | 17.712.593,00 |
02.04.2024 | 4,96 | 5,06 | 4,90 | 5,03 | 2,44% | 9.505.503,00 |
01.04.2024 | 5,01 | 5,04 | 4,82 | 4,91 | 2,08% | 7.766.821,00 |
28.03.2024 | 4,54 | 4,87 | 4,49 | 4,81 | 7,13% | 10.635.751,00 |
27.03.2024 | 4,24 | 4,50 | 4,24 | 4,49 | 6,15% | 5.477.877,00 |
26.03.2024 | 4,37 | 4,41 | 4,23 | 4,23 | -0,70% | 5.060.229,00 |
25.03.2024 | 4,29 | 4,47 | 4,25 | 4,26 | 0,71% | 3.895.097,00 |
22.03.2024 | 4,30 | 4,40 | 4,22 | 4,23 | -2,31% | 5.546.430,00 |
21.03.2024 | 4,39 | 4,43 | 4,29 | 4,33 | 0,23% | 7.253.896,00 |
20.03.2024 | 4,10 | 4,44 | 4,04 | 4,32 | 5,62% | 9.041.999,00 |
19.03.2024 | 4,23 | 4,23 | 4,07 | 4,09 | -4,44% | 6.195.161,00 |
18.03.2024 | 4,32 | 4,35 | 4,27 | 4,28 | -1,83% | 6.065.556,00 |
15.03.2024 | 4,30 | 4,43 | 4,28 | 4,36 | 0,93% | 10.917.343,00 |
14.03.2024 | 4,39 | 4,44 | 4,28 | 4,32 | -2,70% | 5.845.696,00 |
13.03.2024 | 4,26 | 4,45 | 4,25 | 4,44 | 4,96% | 7.225.573,00 |
12.03.2024 | 4,20 | 4,29 | 4,10 | 4,23 | -1,86% | 6.141.968,00 |
11.03.2024 | 4,11 | 4,42 | 4,05 | 4,31 | 6,16% | 10.477.484,00 |
08.03.2024 | 4,18 | 4,22 | 4,04 | 4,06 | -1,69% | 8.654.128,00 |
07.03.2024 | 4,04 | 4,14 | 3,99 | 4,13 | 4,56% | 8.156.865,00 |
06.03.2024 | 3,91 | 3,99 | 3,90 | 3,95 | 3,40% | 8.656.055,00 |
05.03.2024 | 3,94 | 3,99 | 3,80 | 3,82 | -2,30% | 9.585.150,00 |
04.03.2024 | 3,80 | 3,94 | 3,78 | 3,91 | 5,39% | 8.783.842,00 |
01.03.2024 | 3,58 | 3,73 | 3,51 | 3,71 | 4,80% | 7.472.382,00 |
29.02.2024 | 3,52 | 3,62 | 3,51 | 3,54 | 3,51% | 6.631.731,00 |
28.02.2024 | 3,55 | 3,55 | 3,41 | 3,42 | -4,47% | 8.445.300,00 |
27.02.2024 | 3,56 | 3,66 | 3,56 | 3,58 | 1,13% | 8.134.729,00 |
26.02.2024 | 3,52 | 3,56 | 3,45 | 3,54 | -1,94% | 4.378.833,00 |
23.02.2024 | 3,55 | 3,63 | 3,40 | 3,61 | 1,98% | 5.004.426,00 |
22.02.2024 | 3,54 | 3,60 | 3,51 | 3,54 | -1,12% | 5.805.626,00 |
21.02.2024 | 3,57 | 3,59 | 3,52 | 3,58 | 0,85% | 3.300.174,00 |
20.02.2024 | 3,64 | 3,64 | 3,53 | 3,55 | -1,66% | 4.921.631,00 |
16.02.2024 | 3,57 | 3,68 | 3,51 | 3,61 | -0,28% | 5.869.443,00 |
15.02.2024 | 3,53 | 3,72 | 3,47 | 3,62 | 5,23% | 9.336.937,00 |
14.02.2024 | 3,44 | 3,47 | 3,34 | 3,44 | 2,08% | 6.282.807,00 |
13.02.2024 | 3,53 | 3,54 | 3,33 | 3,37 | -8,92% | 9.852.998,00 |
12.02.2024 | 3,59 | 3,76 | 3,56 | 3,70 | 3,64% | 5.784.470,00 |
09.02.2024 | 3,56 | 3,58 | 3,48 | 3,57 | 0,28% | 5.479.450,00 |
08.02.2024 | 3,54 | 3,59 | 3,52 | 3,56 | 0,28% | 4.866.296,00 |
07.02.2024 | 3,64 | 3,67 | 3,54 | 3,55 | -3,01% | 6.145.579,00 |
06.02.2024 | 3,61 | 3,68 | 3,59 | 3,66 | 2,23% | 5.296.515,00 |
05.02.2024 | 3,69 | 3,71 | 3,57 | 3,58 | -5,29% | 8.179.886,00 |
02.02.2024 | 3,81 | 3,82 | 3,72 | 3,78 | -4,06% | 6.215.822,00 |
01.02.2024 | 3,85 | 3,96 | 3,81 | 3,94 | 3,41% | 5.602.634,00 |
31.01.2024 | 3,97 | 3,98 | 3,79 | 3,81 | -3,54% | 8.528.211,00 |
30.01.2024 | 4,08 | 4,12 | 3,94 | 3,95 | -3,66% | 4.480.418,00 |
29.01.2024 | 4,02 | 4,11 | 3,92 | 4,10 | 2,76% | 6.735.022,00 |
26.01.2024 | 4,00 | 4,03 | 3,97 | 3,99 | 0,00% | 4.318.647,00 |
25.01.2024 | 4,02 | 4,04 | 3,92 | 3,99 | 1,53% | 5.031.283,00 |
24.01.2024 | 4,16 | 4,18 | 3,92 | 3,93 | -2,72% | 4.860.608,00 |
23.01.2024 | 4,10 | 4,14 | 4,02 | 4,04 | 0,25% | 5.680.650,00 |
22.01.2024 | 3,95 | 4,09 | 3,91 | 4,03 | 0,50% | 6.108.488,00 |
19.01.2024 | 4,05 | 4,06 | 3,92 | 4,01 | 0,00% | 4.391.224,00 |
18.01.2024 | 4,06 | 4,08 | 3,93 | 4,01 | -0,99% | 4.332.255,00 |
17.01.2024 | 4,10 | 4,12 | 4,02 | 4,05 | -3,34% | 5.792.453,00 |
16.01.2024 | 4,32 | 4,33 | 4,18 | 4,19 | -4,56% | 5.245.694,00 |
12.01.2024 | 4,35 | 4,55 | 4,35 | 4,39 | 5,02% | 6.985.346,00 |
11.01.2024 | 4,29 | 4,30 | 4,12 | 4,18 | -2,11% | 6.689.267,00 |
10.01.2024 | 4,30 | 4,33 | 4,20 | 4,27 | -0,93% | 4.517.924,00 |
09.01.2024 | 4,40 | 4,40 | 4,29 | 4,31 | -1,82% | 3.766.505,00 |
08.01.2024 | 4,24 | 4,39 | 4,18 | 4,39 | 2,09% | 4.718.340,00 |
05.01.2024 | 4,34 | 4,43 | 4,27 | 4,30 | -1,60% | 6.183.350,00 |
04.01.2024 | 4,39 | 4,39 | 4,30 | 4,37 | -0,46% | 7.422.110,00 |
03.01.2024 | 4,52 | 4,53 | 4,34 | 4,39 | -6,40% | 8.145.074,00 |
02.01.2024 | 4,80 | 4,85 | 4,67 | 4,69 | -2,49% | 5.068.350,00 |
29.12.2023 | 4,85 | 4,89 | 4,77 | 4,81 | -2,43% | 5.096.882,00 |
28.12.2023 | 5,00 | 5,09 | 4,92 | 4,93 | -2,57% | 4.627.243,00 |
27.12.2023 | 5,00 | 5,09 | 4,99 | 5,06 | 1,20% | 5.049.796,00 |
26.12.2023 | 5,01 | 5,04 | 4,93 | 5,00 | 0,40% | 3.317.807,00 |
22.12.2023 | 5,10 | 5,15 | 4,96 | 4,98 | 0,00% | 5.410.111,00 |
21.12.2023 | 4,97 | 5,01 | 4,91 | 4,98 | 1,63% | 4.817.916,00 |
20.12.2023 | 5,07 | 5,09 | 4,88 | 4,90 | -2,78% | 7.571.204,00 |
19.12.2023 | 4,90 | 5,07 | 4,85 | 5,04 | 3,49% | 7.030.008,00 |
18.12.2023 | 4,97 | 4,99 | 4,84 | 4,87 | -1,62% | 5.009.258,00 |
15.12.2023 | 5,02 | 5,05 | 4,88 | 4,95 | -2,17% | 13.920.698,00 |
14.12.2023 | 5,09 | 5,20 | 4,94 | 5,06 | 3,05% | 9.324.975,00 |
13.12.2023 | 4,53 | 4,92 | 4,51 | 4,91 | 8,63% | 7.951.447,00 |
12.12.2023 | 4,71 | 4,73 | 4,49 | 4,52 | -4,03% | 4.375.626,00 |
11.12.2023 | 4,58 | 4,73 | 4,43 | 4,71 | 0,43% | 6.507.558,00 |
08.12.2023 | 4,68 | 4,82 | 4,63 | 4,69 | -2,09% | 5.151.587,00 |
07.12.2023 | 4,80 | 4,80 | 4,70 | 4,79 | 0,42% | 3.859.449,00 |
06.12.2023 | 4,86 | 4,87 | 4,75 | 4,77 | 0,21% | 4.759.800,00 |
05.12.2023 | 4,85 | 4,89 | 4,69 | 4,76 | -2,86% | 6.196.783,00 |
04.12.2023 | 5,02 | 5,02 | 4,81 | 4,90 | -4,48% | 7.044.415,00 |
01.12.2023 | 4,95 | 5,15 | 4,89 | 5,13 | 3,01% | 8.821.792,00 |