Börse:
5,459$
0,16%
Echtzeit-Aktienkurs Hecla Mining Company
Bid:
5,440$
Ask:
5,477$
Aktienkurse zur Hecla Mining Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 5,54 | 5,63 | 5,41 | 5,46 | 0,18% | 5.971.685,00 |
| 20.09.2021 | 5,47 | 5,52 | 5,31 | 5,45 | -2,33% | 7.759.838,00 |
| 17.09.2021 | 5,64 | 5,67 | 5,51 | 5,58 | -1,76% | 13.119.016,00 |
| 16.09.2021 | 5,81 | 5,84 | 5,50 | 5,68 | -7,79% | 13.202.352,00 |
| 15.09.2021 | 6,08 | 6,25 | 6,06 | 6,16 | 0,16% | 4.592.407,00 |
| 14.09.2021 | 6,18 | 6,24 | 6,06 | 6,15 | 0,00% | 5.529.654,00 |
| 13.09.2021 | 6,03 | 6,26 | 6,02 | 6,15 | 1,65% | 6.040.455,00 |
| 10.09.2021 | 6,15 | 6,25 | 6,03 | 6,05 | -0,82% | 5.675.213,00 |
| 09.09.2021 | 6,15 | 6,19 | 6,02 | 6,10 | 0,16% | 5.342.561,00 |
| 08.09.2021 | 6,13 | 6,19 | 6,03 | 6,09 | -0,81% | 5.981.946,00 |
| 07.09.2021 | 6,30 | 6,37 | 6,12 | 6,14 | -4,46% | 5.312.925,00 |
| 06.09.2021 | 6,43 | 6,43 | 6,37 | 6,43 | 0,41% | - |
| 03.09.2021 | 6,30 | 6,53 | 6,30 | 6,40 | 4,23% | 6.185.700,00 |
| 02.09.2021 | 6,11 | 6,19 | 6,06 | 6,14 | 0,33% | 3.585.467,00 |
| 01.09.2021 | 6,20 | 6,24 | 6,02 | 6,12 | -0,49% | 5.019.955,00 |
| 31.08.2021 | 6,03 | 6,15 | 6,00 | 6,15 | 2,50% | 4.127.001,00 |
| 30.08.2021 | 6,14 | 6,21 | 5,92 | 6,00 | -1,15% | 4.620.891,00 |
| 27.08.2021 | 5,70 | 6,14 | 5,63 | 6,07 | 7,05% | 7.363.645,00 |
| 26.08.2021 | 5,70 | 5,86 | 5,66 | 5,67 | -1,73% | 4.571.039,00 |
| 25.08.2021 | 5,84 | 5,84 | 5,65 | 5,77 | -2,04% | 3.866.892,00 |
| 24.08.2021 | 5,91 | 5,96 | 5,79 | 5,89 | 1,03% | 6.347.211,00 |
| 23.08.2021 | 5,74 | 5,92 | 5,69 | 5,83 | 5,62% | 6.928.329,00 |
| 20.08.2021 | 5,43 | 5,62 | 5,43 | 5,52 | 0,18% | 4.864.760,00 |
| 19.08.2021 | 5,56 | 5,69 | 5,46 | 5,51 | -2,48% | 7.723.819,00 |
| 18.08.2021 | 5,88 | 5,89 | 5,57 | 5,65 | -3,91% | 7.869.126,00 |
| 17.08.2021 | 6,00 | 6,08 | 5,81 | 5,88 | -2,81% | 5.140.581,00 |
| 16.08.2021 | 6,12 | 6,14 | 6,01 | 6,05 | -1,31% | 4.400.114,00 |
| 13.08.2021 | 6,09 | 6,28 | 6,03 | 6,13 | 2,17% | 7.215.987,00 |
| 12.08.2021 | 6,21 | 6,21 | 5,90 | 6,00 | -4,31% | 5.734.477,00 |
| 11.08.2021 | 6,12 | 6,34 | 6,11 | 6,27 | 4,33% | 5.265.848,00 |
| 10.08.2021 | 5,91 | 6,10 | 5,83 | 6,01 | 1,69% | 4.905.454,00 |
| 09.08.2021 | 6,04 | 6,18 | 5,90 | 5,91 | -4,68% | 7.817.065,00 |
| 06.08.2021 | 6,00 | 6,23 | 5,98 | 6,20 | -2,21% | 6.371.885,00 |
| 05.08.2021 | 6,25 | 6,49 | 6,10 | 6,34 | 0,63% | 5.151.711,00 |
| 04.08.2021 | 6,82 | 6,82 | 6,25 | 6,30 | -4,83% | 8.848.027,00 |
| 03.08.2021 | 6,53 | 6,64 | 6,46 | 6,62 | 1,69% | 5.048.491,00 |
| 02.08.2021 | 6,70 | 6,73 | 6,49 | 6,51 | -2,69% | 3.662.172,00 |
| 30.07.2021 | 6,76 | 6,89 | 6,58 | 6,69 | -2,34% | 5.503.184,00 |
| 29.07.2021 | 6,93 | 7,05 | 6,74 | 6,85 | 3,95% | 8.516.069,00 |
| 28.07.2021 | 6,47 | 6,60 | 6,36 | 6,59 | 2,17% | 5.582.936,00 |
| 27.07.2021 | 6,60 | 6,60 | 6,29 | 6,45 | -2,42% | 5.218.337,00 |
| 26.07.2021 | 6,51 | 6,75 | 6,51 | 6,61 | 1,23% | 4.357.893,00 |
| 23.07.2021 | 6,65 | 6,65 | 6,44 | 6,53 | -1,51% | 3.709.318,00 |
| 22.07.2021 | 6,71 | 6,73 | 6,53 | 6,63 | -1,63% | 4.582.570,00 |
| 21.07.2021 | 6,45 | 6,83 | 6,44 | 6,74 | 4,66% | 5.638.543,00 |
| 20.07.2021 | 6,46 | 6,62 | 6,40 | 6,44 | 0,31% | 7.296.200,00 |
| 19.07.2021 | 6,45 | 6,60 | 6,33 | 6,42 | -4,04% | 8.599.334,00 |
| 16.07.2021 | 7,06 | 7,07 | 6,63 | 6,69 | -5,51% | 8.810.237,00 |
| 15.07.2021 | 7,03 | 7,16 | 6,96 | 7,08 | -0,14% | 3.917.732,00 |
| 14.07.2021 | 7,33 | 7,38 | 7,06 | 7,09 | 0,42% | 5.062.119,00 |
| 13.07.2021 | 6,97 | 7,24 | 6,94 | 7,06 | 1,58% | 5.547.432,00 |
| 12.07.2021 | 7,00 | 7,13 | 6,88 | 6,95 | -2,66% | 5.119.829,00 |
| 09.07.2021 | 6,95 | 7,20 | 6,95 | 7,14 | 3,33% | 4.661.251,00 |
| 08.07.2021 | 7,26 | 7,29 | 6,85 | 6,91 | -5,34% | 7.974.804,00 |
| 07.07.2021 | 7,38 | 7,43 | 7,25 | 7,30 | -0,54% | 3.726.868,00 |
| 06.07.2021 | 7,65 | 7,71 | 7,28 | 7,34 | -1,61% | 5.938.141,00 |
| 02.07.2021 | 7,56 | 7,60 | 7,35 | 7,46 | 0,67% | 4.377.908,00 |
| 01.07.2021 | 7,63 | 7,67 | 7,34 | 7,41 | -0,40% | 4.253.402,00 |
| 30.06.2021 | 7,30 | 7,55 | 7,26 | 7,44 | 1,64% | 6.841.938,00 |
| 29.06.2021 | 7,25 | 7,42 | 7,15 | 7,32 | -1,48% | 5.229.683,00 |
| 28.06.2021 | 7,58 | 7,71 | 7,33 | 7,43 | -2,11% | 6.644.789,00 |
| 25.06.2021 | 8,05 | 8,08 | 7,57 | 7,59 | -4,65% | 17.143.131,00 |
| 24.06.2021 | 7,99 | 8,01 | 7,81 | 7,96 | 1,40% | 5.107.042,00 |
| 23.06.2021 | 8,07 | 8,18 | 7,84 | 7,85 | -0,76% | 8.062.828,00 |
| 22.06.2021 | 7,79 | 7,96 | 7,71 | 7,91 | 0,38% | 7.030.376,00 |
| 21.06.2021 | 7,71 | 7,90 | 7,59 | 7,88 | 4,51% | 9.631.128,00 |
| 18.06.2021 | 7,99 | 8,07 | 7,43 | 7,54 | -5,40% | 26.801.615,00 |
| 17.06.2021 | 8,24 | 8,46 | 7,83 | 7,97 | -9,12% | 17.013.164,00 |
| 16.06.2021 | 8,80 | 8,97 | 8,67 | 8,77 | -1,13% | 7.511.413,00 |
| 15.06.2021 | 9,00 | 9,02 | 8,65 | 8,87 | -1,11% | 6.637.845,00 |
| 14.06.2021 | 8,78 | 9,44 | 8,58 | 8,97 | -0,77% | 11.861.109,00 |
| 11.06.2021 | 9,29 | 9,36 | 9,00 | 9,04 | -2,59% | 5.744.437,00 |
| 10.06.2021 | 8,96 | 9,29 | 8,89 | 9,28 | 4,39% | 6.101.891,00 |
| 09.06.2021 | 9,03 | 9,10 | 8,87 | 8,89 | -0,89% | 5.062.838,00 |
| 08.06.2021 | 9,04 | 9,20 | 8,89 | 8,97 | -1,21% | 5.642.467,00 |
| 07.06.2021 | 8,89 | 9,10 | 8,72 | 9,08 | 1,79% | 5.742.242,00 |
| 04.06.2021 | 8,98 | 9,16 | 8,92 | 8,92 | 0,22% | 6.813.481,00 |
| 03.06.2021 | 8,97 | 8,98 | 8,71 | 8,90 | -4,40% | 8.868.505,00 |
| 02.06.2021 | 9,25 | 9,41 | 9,08 | 9,31 | 1,64% | 7.731.232,00 |
| 01.06.2021 | 9,19 | 9,44 | 9,04 | 9,16 | 1,78% | 8.804.672,00 |
| 28.05.2021 | 8,84 | 9,01 | 8,80 | 9,00 | 0,33% | 7.109.939,00 |
| 27.05.2021 | 8,81 | 9,06 | 8,67 | 8,97 | 1,82% | 10.861.053,00 |
| 26.05.2021 | 8,85 | 8,99 | 8,74 | 8,81 | 0,34% | 8.035.279,00 |
| 25.05.2021 | 8,90 | 9,01 | 8,59 | 8,78 | -1,01% | 9.148.456,00 |
| 24.05.2021 | 8,75 | 8,97 | 8,67 | 8,87 | 2,19% | 7.254.547,00 |
| 21.05.2021 | 8,75 | 9,14 | 8,57 | 8,68 | -0,12% | 10.939.439,00 |
| 20.05.2021 | 8,68 | 8,82 | 8,47 | 8,69 | 0,46% | 7.620.511,00 |
| 19.05.2021 | 8,65 | 8,91 | 8,44 | 8,65 | -2,04% | 12.451.585,00 |
| 18.05.2021 | 8,70 | 8,97 | 8,22 | 8,83 | 0,23% | 15.009.596,00 |
| 17.05.2021 | 7,73 | 8,88 | 7,65 | 8,81 | 16,53% | 24.328.177,00 |
| 14.05.2021 | 7,30 | 7,60 | 7,24 | 7,56 | 6,03% | 9.283.055,00 |
| 13.05.2021 | 7,20 | 7,23 | 6,98 | 7,13 | -0,97% | 7.206.085,00 |
| 12.05.2021 | 7,42 | 7,55 | 7,16 | 7,20 | -3,10% | 7.002.859,00 |
| 11.05.2021 | 6,94 | 7,46 | 6,84 | 7,43 | 3,77% | 12.504.600,00 |
| 10.05.2021 | 7,53 | 7,66 | 7,15 | 7,16 | -1,65% | 11.995.682,00 |
| 07.05.2021 | 7,31 | 7,37 | 6,76 | 7,28 | -0,14% | 14.724.765,00 |
| 06.05.2021 | 6,41 | 7,32 | 6,41 | 7,29 | 16,64% | 25.124.095,00 |
| 05.05.2021 | 6,26 | 6,27 | 6,17 | 6,25 | 0,00% | 3.587.879,00 |
| 04.05.2021 | 6,41 | 6,54 | 6,21 | 6,25 | -2,80% | 8.826.053,00 |
| 03.05.2021 | 6,07 | 6,47 | 6,02 | 6,43 | 8,80% | 12.308.429,00 |