4,532$
-0,39%
Echtzeit-Aktienkurs Coeur Mining Inc.
Bid:
Ask:
Aktienkurse zur Coeur Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 4,59 | 4,66 | 4,51 | 4,55 | -1,52% | 5.571.515,00 |
| 23.04.2024 | 4,23 | 4,67 | 4,13 | 4,62 | 8,45% | 7.830.168,00 |
| 22.04.2024 | 4,18 | 4,37 | 4,03 | 4,26 | -5,33% | 7.742.794,00 |
| 19.04.2024 | 4,40 | 4,53 | 4,38 | 4,50 | 1,35% | 7.273.500,00 |
| 18.04.2024 | 4,57 | 4,68 | 4,41 | 4,44 | 0,23% | 5.175.920,00 |
| 17.04.2024 | 4,44 | 4,63 | 4,36 | 4,43 | 1,37% | 11.341.880,00 |
| 16.04.2024 | 4,34 | 4,46 | 4,20 | 4,37 | -2,46% | 10.673.533,00 |
| 15.04.2024 | 4,72 | 4,81 | 4,41 | 4,48 | -3,45% | 10.230.042,00 |
| 12.04.2024 | 5,23 | 5,47 | 4,58 | 4,64 | -3,13% | 21.480.717,00 |
| 11.04.2024 | 4,82 | 4,89 | 4,62 | 4,79 | 1,48% | 8.657.968,00 |
| 10.04.2024 | 4,59 | 4,91 | 4,48 | 4,72 | -4,26% | 11.886.722,00 |
| 09.04.2024 | 5,00 | 5,37 | 4,89 | 4,93 | 4,23% | 15.067.232,00 |
| 08.04.2024 | 4,99 | 5,07 | 4,52 | 4,73 | -2,87% | 13.897.170,00 |
| 05.04.2024 | 4,40 | 4,94 | 4,28 | 4,87 | 12,21% | 17.789.073,00 |
| 04.04.2024 | 4,55 | 4,63 | 4,32 | 4,34 | -6,06% | 10.214.686,00 |
| 03.04.2024 | 4,19 | 4,65 | 4,03 | 4,62 | 10,79% | 14.602.172,00 |
| 02.04.2024 | 4,22 | 4,35 | 4,14 | 4,17 | -0,24% | 11.370.727,00 |
| 01.04.2024 | 4,10 | 4,34 | 4,05 | 4,18 | 10,88% | 11.521.063,00 |
| 28.03.2024 | 3,63 | 3,79 | 3,60 | 3,77 | 5,60% | 7.209.701,00 |
| 27.03.2024 | 3,41 | 3,58 | 3,40 | 3,57 | 5,62% | 5.776.783,00 |
| 26.03.2024 | 3,54 | 3,57 | 3,36 | 3,38 | -1,46% | 5.283.983,00 |
| 25.03.2024 | 3,40 | 3,57 | 3,40 | 3,43 | 3,00% | 3.437.059,00 |
| 22.03.2024 | 3,36 | 3,47 | 3,31 | 3,33 | -2,06% | 5.225.468,00 |
| 21.03.2024 | 3,39 | 3,50 | 3,37 | 3,40 | 1,49% | 7.907.336,00 |
| 20.03.2024 | 3,04 | 3,40 | 2,98 | 3,35 | 10,56% | 6.964.527,00 |
| 19.03.2024 | 3,09 | 3,12 | 3,01 | 3,03 | -3,19% | 4.982.756,00 |
| 18.03.2024 | 3,25 | 3,34 | 3,13 | 3,13 | -3,99% | 8.014.900,00 |
| 15.03.2024 | 3,15 | 3,28 | 3,15 | 3,26 | 2,84% | 11.756.769,00 |
| 14.03.2024 | 3,32 | 3,32 | 3,14 | 3,17 | -4,23% | 5.690.855,00 |
| 13.03.2024 | 3,17 | 3,33 | 3,15 | 3,31 | 5,08% | 5.463.703,00 |
| 12.03.2024 | 3,16 | 3,21 | 3,08 | 3,15 | -2,78% | 5.035.134,00 |
| 11.03.2024 | 3,14 | 3,31 | 3,05 | 3,24 | 3,51% | 6.791.787,00 |
| 08.03.2024 | 3,24 | 3,30 | 3,07 | 3,13 | -1,88% | 8.158.021,00 |
| 07.03.2024 | 3,13 | 3,19 | 3,03 | 3,19 | 3,91% | 7.914.651,00 |
| 06.03.2024 | 2,96 | 3,13 | 2,94 | 3,07 | 5,50% | 9.892.633,00 |
| 05.03.2024 | 3,03 | 3,08 | 2,89 | 2,91 | -1,36% | 7.615.830,00 |
| 04.03.2024 | 2,75 | 2,95 | 2,74 | 2,95 | 8,86% | 10.461.639,00 |
| 01.03.2024 | 2,62 | 2,74 | 2,54 | 2,71 | 4,63% | 8.032.461,00 |
| 29.02.2024 | 2,55 | 2,69 | 2,55 | 2,59 | 5,71% | 7.598.173,00 |
| 28.02.2024 | 2,50 | 2,58 | 2,42 | 2,45 | -3,16% | 5.974.400,00 |
| 27.02.2024 | 2,56 | 2,58 | 2,44 | 2,53 | -0,78% | 7.253.869,00 |
| 26.02.2024 | 2,67 | 2,68 | 2,54 | 2,55 | -6,25% | 6.866.743,00 |
| 23.02.2024 | 2,63 | 2,73 | 2,51 | 2,72 | 2,26% | 7.199.588,00 |
| 22.02.2024 | 2,54 | 2,67 | 2,50 | 2,66 | 3,10% | 6.296.985,00 |
| 21.02.2024 | 2,61 | 2,61 | 2,54 | 2,58 | -1,53% | 3.101.976,00 |
| 20.02.2024 | 2,64 | 2,65 | 2,60 | 2,62 | -0,38% | 3.941.667,00 |
| 16.02.2024 | 2,70 | 2,72 | 2,62 | 2,63 | -3,66% | 6.049.809,00 |
| 15.02.2024 | 2,69 | 2,79 | 2,67 | 2,73 | 3,80% | 6.524.636,00 |
| 14.02.2024 | 2,53 | 2,64 | 2,53 | 2,63 | 3,54% | 5.100.808,00 |
| 13.02.2024 | 2,68 | 2,69 | 2,50 | 2,54 | -8,63% | 10.104.341,00 |
| 12.02.2024 | 2,66 | 2,82 | 2,63 | 2,78 | 2,96% | 4.827.830,00 |
| 09.02.2024 | 2,69 | 2,72 | 2,61 | 2,70 | 0,75% | 3.975.202,00 |
| 08.02.2024 | 2,65 | 2,71 | 2,64 | 2,68 | 0,37% | 2.896.147,00 |
| 07.02.2024 | 2,75 | 2,77 | 2,65 | 2,67 | -3,96% | 3.248.150,00 |
| 06.02.2024 | 2,68 | 2,81 | 2,66 | 2,78 | 4,51% | 3.324.008,00 |
| 05.02.2024 | 2,63 | 2,72 | 2,59 | 2,66 | -2,92% | 4.175.878,00 |
| 02.02.2024 | 2,76 | 2,79 | 2,66 | 2,74 | -4,20% | 6.312.680,00 |
| 01.02.2024 | 2,70 | 2,86 | 2,69 | 2,86 | 6,32% | 6.351.728,00 |
| 31.01.2024 | 2,74 | 2,81 | 2,67 | 2,69 | -1,82% | 7.300.574,00 |
| 30.01.2024 | 2,97 | 2,97 | 2,73 | 2,74 | -7,12% | 10.222.411,00 |
| 29.01.2024 | 2,74 | 2,99 | 2,66 | 2,95 | 8,86% | 13.910.835,00 |
| 26.01.2024 | 2,76 | 2,81 | 2,69 | 2,71 | -2,17% | 5.061.709,00 |
| 25.01.2024 | 2,77 | 2,83 | 2,72 | 2,77 | 3,36% | 6.496.118,00 |
| 24.01.2024 | 2,91 | 2,94 | 2,68 | 2,68 | -5,30% | 6.679.455,00 |
| 23.01.2024 | 2,88 | 2,90 | 2,78 | 2,83 | 1,43% | 6.271.276,00 |
| 22.01.2024 | 2,57 | 2,79 | 2,53 | 2,79 | 7,31% | 7.204.125,00 |
| 19.01.2024 | 2,64 | 2,65 | 2,52 | 2,60 | -0,76% | 4.932.844,00 |
| 18.01.2024 | 2,64 | 2,65 | 2,54 | 2,62 | 0,38% | 6.375.208,00 |
| 17.01.2024 | 2,67 | 2,67 | 2,58 | 2,61 | -4,04% | 6.817.162,00 |
| 16.01.2024 | 2,81 | 2,83 | 2,71 | 2,72 | -5,56% | 6.540.359,00 |
| 12.01.2024 | 2,84 | 3,01 | 2,83 | 2,88 | 8,27% | 9.034.649,00 |
| 11.01.2024 | 2,70 | 2,73 | 2,57 | 2,66 | -0,37% | 5.276.938,00 |
| 10.01.2024 | 2,70 | 2,72 | 2,61 | 2,67 | -1,11% | 4.537.348,00 |
| 09.01.2024 | 2,80 | 2,80 | 2,69 | 2,70 | -3,91% | 6.730.741,00 |
| 08.01.2024 | 2,77 | 2,85 | 2,73 | 2,81 | -0,71% | 6.317.852,00 |
| 05.01.2024 | 2,89 | 2,97 | 2,82 | 2,83 | -2,75% | 4.897.752,00 |
| 04.01.2024 | 2,91 | 2,93 | 2,82 | 2,91 | 0,69% | 4.931.513,00 |
| 03.01.2024 | 3,05 | 3,07 | 2,84 | 2,89 | -9,69% | 10.401.882,00 |
| 02.01.2024 | 3,25 | 3,34 | 3,18 | 3,20 | -1,84% | 4.319.648,00 |
| 29.12.2023 | 3,28 | 3,35 | 3,20 | 3,26 | -1,81% | 4.817.348,00 |
| 28.12.2023 | 3,47 | 3,49 | 3,32 | 3,32 | -5,14% | 4.659.291,00 |
| 27.12.2023 | 3,47 | 3,53 | 3,42 | 3,50 | 0,86% | 3.184.399,00 |
| 26.12.2023 | 3,46 | 3,49 | 3,39 | 3,47 | 0,87% | 2.240.109,00 |
| 22.12.2023 | 3,64 | 3,69 | 3,41 | 3,44 | -2,82% | 6.480.610,00 |
| 21.12.2023 | 3,46 | 3,55 | 3,45 | 3,54 | 4,42% | 3.555.014,00 |
| 20.12.2023 | 3,65 | 3,65 | 3,39 | 3,39 | -6,09% | 7.188.959,00 |
| 19.12.2023 | 3,43 | 3,62 | 3,34 | 3,61 | 6,18% | 5.920.274,00 |
| 18.12.2023 | 3,58 | 3,59 | 3,33 | 3,40 | -3,95% | 6.963.493,00 |
| 15.12.2023 | 3,49 | 3,65 | 3,40 | 3,54 | 0,57% | 19.040.550,00 |
| 14.12.2023 | 3,36 | 3,60 | 3,36 | 3,52 | 6,99% | 13.688.689,00 |
| 13.12.2023 | 2,92 | 3,30 | 2,91 | 3,29 | 12,67% | 9.845.582,00 |
| 12.12.2023 | 3,09 | 3,12 | 2,91 | 2,92 | -6,11% | 7.108.777,00 |
| 11.12.2023 | 2,92 | 3,11 | 2,81 | 3,11 | 3,32% | 7.577.265,00 |
| 08.12.2023 | 2,97 | 3,09 | 2,95 | 3,01 | -1,95% | 4.810.193,00 |
| 07.12.2023 | 3,01 | 3,08 | 2,95 | 3,07 | 1,99% | 4.746.055,00 |
| 06.12.2023 | 3,01 | 3,13 | 2,99 | 3,01 | 1,35% | 5.693.293,00 |
| 05.12.2023 | 3,00 | 3,04 | 2,89 | 2,97 | -2,62% | 5.725.312,00 |
| 04.12.2023 | 3,10 | 3,15 | 2,97 | 3,05 | -3,48% | 8.073.072,00 |
| 01.12.2023 | 3,08 | 3,17 | 3,01 | 3,16 | 3,61% | 8.088.142,00 |
| 30.11.2023 | 3,00 | 3,08 | 2,93 | 3,05 | 0,99% | 7.037.441,00 |