Börse:
5,383$
1,38%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
5,366$
Ask:
5,401$
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 5,49 | 5,50 | 5,26 | 5,38 | 1,32% | 9.248.728,00 |
| 15.01.2021 | 5,73 | 5,74 | 5,28 | 5,31 | -9,23% | 15.051.908,00 |
| 14.01.2021 | 5,87 | 5,99 | 5,76 | 5,85 | 1,04% | 7.724.407,00 |
| 13.01.2021 | 6,04 | 6,05 | 5,72 | 5,79 | -5,08% | 10.116.332,00 |
| 12.01.2021 | 5,93 | 6,12 | 5,78 | 6,10 | 1,92% | 10.246.278,00 |
| 11.01.2021 | 5,82 | 6,07 | 5,81 | 5,98 | -1,57% | - |
| 08.01.2021 | 6,58 | 6,58 | 5,94 | 6,08 | -10,98% | 16.551.697,00 |
| 07.01.2021 | 6,92 | 7,05 | 6,72 | 6,83 | -2,01% | 8.317.026,00 |
| 06.01.2021 | 6,92 | 6,98 | 6,69 | 6,97 | 0,14% | 9.929.247,00 |
| 05.01.2021 | 6,90 | 7,00 | 6,68 | 6,96 | 1,98% | 9.014.643,00 |
| 04.01.2021 | 6,83 | 7,04 | 6,66 | 6,82 | 5,32% | - |
| 31.12.2020 | 6,65 | 6,67 | 6,37 | 6,48 | -2,56% | 7.593.563,00 |
| 30.12.2020 | 6,14 | 6,67 | 6,12 | 6,65 | 8,13% | 9.514.318,00 |
| 29.12.2020 | 6,25 | 6,29 | 5,99 | 6,15 | -1,76% | 7.097.255,00 |
| 28.12.2020 | 6,41 | 6,64 | 6,25 | 6,26 | 0,32% | 9.568.211,00 |
| 24.12.2020 | 6,05 | 6,29 | 5,93 | 6,24 | 3,31% | 6.165.173,00 |
| 23.12.2020 | 5,99 | 6,15 | 5,94 | 6,04 | 2,37% | 4.841.179,00 |
| 22.12.2020 | 6,21 | 6,25 | 5,82 | 5,90 | -4,92% | 8.013.512,00 |
| 21.12.2020 | 6,19 | 6,33 | 6,12 | 6,21 | 1,72% | - |
| 18.12.2020 | 6,41 | 6,41 | 6,08 | 6,10 | -4,69% | 17.275.546,00 |
| 17.12.2020 | 6,05 | 6,47 | 6,03 | 6,40 | 9,97% | 17.880.087,00 |
| 16.12.2020 | 5,57 | 5,85 | 5,56 | 5,82 | 7,38% | 11.808.116,00 |
| 15.12.2020 | 5,17 | 5,45 | 5,13 | 5,42 | 8,18% | 9.004.554,00 |
| 14.12.2020 | 5,11 | 5,20 | 5,00 | 5,01 | -1,57% | 5.258.352,00 |
| 11.12.2020 | 5,19 | 5,28 | 5,06 | 5,09 | -2,49% | 4.661.533,00 |
| 10.12.2020 | 5,12 | 5,31 | 5,10 | 5,22 | 3,16% | 5.980.217,00 |
| 09.12.2020 | 5,27 | 5,30 | 4,98 | 5,06 | -4,89% | 7.122.504,00 |
| 08.12.2020 | 5,38 | 5,42 | 5,27 | 5,32 | -0,37% | 6.359.665,00 |
| 07.12.2020 | 5,15 | 5,40 | 5,09 | 5,34 | 3,09% | 6.928.400,00 |
| 04.12.2020 | 5,14 | 5,25 | 5,08 | 5,18 | 2,17% | 6.704.215,00 |
| 03.12.2020 | 5,25 | 5,27 | 5,03 | 5,07 | -2,87% | 5.659.194,00 |
| 02.12.2020 | 5,17 | 5,24 | 5,02 | 5,22 | 1,24% | 7.320.484,00 |
| 01.12.2020 | 5,00 | 5,17 | 5,00 | 5,16 | 7,87% | - |
| 30.11.2020 | 4,71 | 4,90 | 4,68 | 4,78 | -0,21% | 11.918.207,00 |
| 27.11.2020 | 4,75 | 4,84 | 4,69 | 4,79 | -0,62% | 4.764.384,00 |
| 25.11.2020 | 4,77 | 4,86 | 4,75 | 4,82 | 2,55% | 6.902.666,00 |
| 24.11.2020 | 4,72 | 4,87 | 4,65 | 4,70 | -3,69% | 10.706.457,00 |
| 23.11.2020 | 5,07 | 5,12 | 4,83 | 4,88 | -5,24% | 8.833.252,00 |
| 20.11.2020 | 5,12 | 5,26 | 5,11 | 5,15 | 1,98% | 8.506.382,00 |
| 19.11.2020 | 4,96 | 5,06 | 4,89 | 5,05 | 0,80% | 6.509.075,00 |
| 18.11.2020 | 5,24 | 5,26 | 5,00 | 5,01 | -4,93% | 6.854.268,00 |
| 17.11.2020 | 5,51 | 5,55 | 5,20 | 5,27 | -5,72% | 7.202.029,00 |
| 16.11.2020 | 5,28 | 5,61 | 5,25 | 5,59 | 4,88% | 7.957.559,00 |
| 13.11.2020 | 5,37 | 5,42 | 5,29 | 5,33 | 2,11% | 4.859.592,00 |
| 12.11.2020 | 5,06 | 5,35 | 5,03 | 5,22 | 3,78% | 7.382.038,00 |
| 11.11.2020 | 5,13 | 5,18 | 4,98 | 5,03 | -4,37% | 6.981.399,00 |
| 10.11.2020 | 5,20 | 5,35 | 5,04 | 5,26 | 1,35% | 8.144.076,00 |
| 09.11.2020 | 5,12 | 5,28 | 4,94 | 5,19 | -7,16% | 11.559.724,00 |
| 06.11.2020 | 5,61 | 5,74 | 5,47 | 5,59 | 1,27% | 9.305.658,00 |
| 05.11.2020 | 5,08 | 5,57 | 5,06 | 5,52 | 15,72% | 11.128.375,00 |
| 04.11.2020 | 5,00 | 5,05 | 4,76 | 4,77 | -6,29% | 6.574.682,00 |
| 03.11.2020 | 4,95 | 5,11 | 4,87 | 5,09 | 4,95% | 6.700.996,00 |
| 02.11.2020 | 4,67 | 4,87 | 4,60 | 4,85 | 5,90% | 6.622.243,00 |
| 30.10.2020 | 4,71 | 4,71 | 4,32 | 4,58 | -0,65% | 13.898.363,00 |
| 29.10.2020 | 4,48 | 4,66 | 4,41 | 4,61 | -0,43% | 6.920.050,00 |
| 28.10.2020 | 4,85 | 4,88 | 4,57 | 4,63 | -8,86% | 10.287.468,00 |
| 27.10.2020 | 5,09 | 5,13 | 5,03 | 5,08 | 0,00% | 4.984.641,00 |
| 26.10.2020 | 5,07 | 5,18 | 5,01 | 5,08 | -1,36% | 7.262.309,00 |
| 23.10.2020 | 5,25 | 5,29 | 5,10 | 5,15 | -1,90% | 5.278.926,00 |
| 22.10.2020 | 5,15 | 5,28 | 5,10 | 5,25 | 0,00% | 7.964.487,00 |
| 21.10.2020 | 5,28 | 5,43 | 5,20 | 5,25 | 0,77% | 6.619.186,00 |
| 20.10.2020 | 5,18 | 5,29 | 5,12 | 5,21 | 0,97% | 4.499.793,00 |
| 19.10.2020 | 5,39 | 5,42 | 5,14 | 5,16 | -2,64% | 5.735.437,00 |
| 16.10.2020 | 5,42 | 5,48 | 5,29 | 5,30 | -2,57% | 4.075.156,00 |
| 15.10.2020 | 5,27 | 5,47 | 5,23 | 5,44 | -0,37% | 4.571.551,00 |
| 14.10.2020 | 5,53 | 5,54 | 5,42 | 5,46 | 0,92% | 5.462.323,00 |
| 13.10.2020 | 5,42 | 5,46 | 5,23 | 5,41 | -2,35% | 5.167.498,00 |
| 12.10.2020 | 5,56 | 5,60 | 5,43 | 5,54 | 0,18% | 6.165.371,00 |
| 09.10.2020 | 5,37 | 5,53 | 5,26 | 5,53 | 6,35% | 8.422.883,00 |
| 08.10.2020 | 5,22 | 5,26 | 5,10 | 5,20 | 0,78% | 4.337.204,00 |
| 07.10.2020 | 5,13 | 5,20 | 5,00 | 5,16 | 2,79% | 7.416.924,00 |
| 06.10.2020 | 5,32 | 5,36 | 5,01 | 5,02 | -5,10% | 10.648.424,00 |
| 05.10.2020 | 5,15 | 5,35 | 5,13 | 5,29 | 4,13% | 6.890.244,00 |
| 02.10.2020 | 5,12 | 5,23 | 5,03 | 5,08 | -2,50% | 6.669.560,00 |
| 01.10.2020 | 5,14 | 5,24 | 5,02 | 5,21 | 2,56% | 7.939.539,00 |
| 30.09.2020 | 5,02 | 5,17 | 4,98 | 5,08 | 0,20% | 7.121.721,00 |
| 29.09.2020 | 5,06 | 5,13 | 4,95 | 5,07 | 1,20% | 6.602.230,00 |
| 28.09.2020 | 5,05 | 5,10 | 4,90 | 5,01 | 1,83% | 6.838.664,00 |
| 25.09.2020 | 4,89 | 4,97 | 4,71 | 4,92 | -1,01% | 6.341.172,00 |
| 24.09.2020 | 4,65 | 5,05 | 4,60 | 4,97 | 5,30% | 8.163.006,00 |
| 23.09.2020 | 5,14 | 5,24 | 4,71 | 4,72 | -10,27% | 14.689.936,00 |
| 22.09.2020 | 5,28 | 5,35 | 5,16 | 5,26 | 0,38% | 8.320.337,00 |
| 21.09.2020 | 5,48 | 5,72 | 5,21 | 5,24 | -7,75% | 13.446.476,00 |
| 18.09.2020 | 5,83 | 5,93 | 5,67 | 5,68 | -1,56% | 15.509.245,00 |
| 17.09.2020 | 5,56 | 5,79 | 5,46 | 5,77 | -0,17% | 6.968.166,00 |
| 16.09.2020 | 5,87 | 5,88 | 5,68 | 5,78 | -0,34% | 7.885.978,00 |
| 15.09.2020 | 5,87 | 5,91 | 5,69 | 5,80 | 0,69% | 7.374.594,00 |
| 14.09.2020 | 5,57 | 5,79 | 5,54 | 5,76 | 5,69% | 9.487.304,00 |
| 11.09.2020 | 5,68 | 5,71 | 5,44 | 5,45 | -3,02% | 6.547.043,00 |
| 10.09.2020 | 5,80 | 5,92 | 5,59 | 5,62 | -1,75% | 8.313.707,00 |
| 09.09.2020 | 5,56 | 5,73 | 5,47 | 5,72 | 4,95% | 8.252.704,00 |
| 08.09.2020 | 5,41 | 5,62 | 5,28 | 5,45 | -2,33% | 9.537.144,00 |
| 04.09.2020 | 5,67 | 5,75 | 5,21 | 5,58 | -2,96% | 13.188.213,00 |
| 03.09.2020 | 5,75 | 5,84 | 5,50 | 5,75 | -1,88% | 9.515.290,00 |
| 02.09.2020 | 5,84 | 5,87 | 5,58 | 5,86 | -1,84% | 7.201.712,00 |
| 01.09.2020 | 6,20 | 6,24 | 5,87 | 5,97 | -0,83% | 9.262.631,00 |
| 31.08.2020 | 6,01 | 6,14 | 5,91 | 6,02 | 2,03% | 8.688.964,00 |
| 28.08.2020 | 5,88 | 6,00 | 5,76 | 5,90 | 3,51% | 7.626.495,00 |
| 27.08.2020 | 5,86 | 5,90 | 5,52 | 5,70 | -1,21% | 9.940.967,00 |
| 26.08.2020 | 5,37 | 5,84 | 5,34 | 5,77 | 6,26% | 10.985.275,00 |