Börse:
1,223$
-0,54%
Echtzeit-Aktienkurs McEwen Mining Inc.
Bid:
1,207$
Ask:
1,238$
Aktienkurse zur McEwen Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 1,18 | 1,23 | 1,17 | 1,23 | 3,29% | - |
| 23.02.2021 | 1,21 | 1,22 | 1,11 | 1,19 | -6,30% | 8.834.215,00 |
| 22.02.2021 | 1,16 | 1,30 | 1,15 | 1,27 | 11,40% | 14.338.520,00 |
| 19.02.2021 | 1,18 | 1,19 | 1,13 | 1,14 | -1,72% | 4.135.113,00 |
| 18.02.2021 | 1,19 | 1,20 | 1,12 | 1,16 | -0,85% | 6.416.912,00 |
| 17.02.2021 | 1,23 | 1,25 | 1,17 | 1,17 | -5,65% | 8.420.264,00 |
| 16.02.2021 | 1,21 | 1,29 | 1,21 | 1,24 | 2,48% | 8.208.886,00 |
| 12.02.2021 | 1,18 | 1,26 | 1,15 | 1,21 | 3,42% | 6.179.557,00 |
| 11.02.2021 | 1,25 | 1,27 | 1,14 | 1,17 | -1,68% | 11.561.964,00 |
| 10.02.2021 | 1,14 | 1,25 | 1,11 | 1,19 | 5,31% | 13.568.373,00 |
| 09.02.2021 | 1,16 | 1,16 | 1,10 | 1,13 | 0,00% | 9.177.247,00 |
| 08.02.2021 | 1,19 | 1,20 | 1,10 | 1,13 | -0,88% | 14.431.747,00 |
| 05.02.2021 | 1,16 | 1,18 | 1,09 | 1,14 | -4,20% | 30.111.741,00 |
| 04.02.2021 | 1,23 | 1,23 | 1,17 | 1,19 | -6,30% | 7.575.699,00 |
| 03.02.2021 | 1,25 | 1,32 | 1,23 | 1,27 | 4,10% | 7.140.824,00 |
| 02.02.2021 | 1,30 | 1,33 | 1,20 | 1,22 | -16,44% | 15.058.444,00 |
| 01.02.2021 | 1,53 | 1,60 | 1,36 | 1,46 | 20,66% | 36.611.150,00 |
| 29.01.2021 | 1,45 | 1,50 | 1,19 | 1,21 | 0,83% | 34.297.822,00 |
| 28.01.2021 | 1,01 | 1,24 | 0,97 | 1,20 | 31,87% | 45.994.656,00 |
| 27.01.2021 | 0,92 | 0,95 | 0,90 | 0,91 | -3,09% | 5.290.930,00 |
| 26.01.2021 | 0,93 | 0,96 | 0,93 | 0,94 | 0,21% | 3.784.177,00 |
| 25.01.2021 | 0,94 | 0,96 | 0,92 | 0,94 | -1,15% | 3.801.274,00 |
| 22.01.2021 | 0,93 | 0,95 | 0,90 | 0,95 | 0,65% | 3.303.497,00 |
| 21.01.2021 | 0,97 | 0,98 | 0,93 | 0,94 | -2,91% | 4.521.613,00 |
| 20.01.2021 | 0,95 | 0,98 | 0,94 | 0,97 | 4,30% | 5.943.490,00 |
| 19.01.2021 | 0,95 | 0,98 | 0,92 | 0,93 | -2,78% | 5.668.995,00 |
| 15.01.2021 | 0,98 | 0,98 | 0,95 | 0,96 | -2,39% | 5.580.337,00 |
| 14.01.2021 | 0,98 | 1,01 | 0,97 | 0,98 | -0,33% | 3.353.519,00 |
| 13.01.2021 | 0,99 | 0,99 | 0,97 | 0,98 | 0,95% | 2.675.225,00 |
| 12.01.2021 | 0,99 | 1,01 | 0,96 | 0,97 | -1,14% | 4.585.600,00 |
| 11.01.2021 | 1,00 | 1,00 | 0,97 | 0,99 | -1,00% | 5.541.910,00 |
| 08.01.2021 | 1,02 | 1,02 | 0,97 | 1,00 | -4,32% | 6.909.648,00 |
| 07.01.2021 | 1,05 | 1,07 | 1,02 | 1,04 | -2,80% | 2.462.342,00 |
| 06.01.2021 | 1,02 | 1,07 | 1,01 | 1,07 | 1,90% | 4.057.544,00 |
| 05.01.2021 | 1,05 | 1,06 | 1,02 | 1,05 | 0,00% | 4.232.335,00 |
| 04.01.2021 | 1,03 | 1,07 | 1,02 | 1,05 | 6,60% | 5.559.709,00 |
| 31.12.2020 | 1,00 | 1,01 | 0,98 | 0,99 | -0,51% | 2.950.818,00 |
| 30.12.2020 | 0,98 | 1,01 | 0,97 | 0,99 | 2,10% | 3.448.872,00 |
| 29.12.2020 | 1,00 | 1,01 | 0,96 | 0,97 | -1,12% | 3.868.872,00 |
| 28.12.2020 | 0,99 | 1,02 | 0,98 | 0,98 | -0,36% | 3.536.104,00 |
| 24.12.2020 | 0,98 | 0,99 | 0,96 | 0,98 | 0,41% | 1.361.153,00 |
| 23.12.2020 | 1,00 | 1,02 | 0,98 | 0,98 | -2,96% | 3.181.529,00 |
| 22.12.2020 | 1,01 | 1,02 | 0,97 | 1,01 | 0,00% | 3.565.929,00 |
| 21.12.2020 | 1,02 | 1,04 | 1,01 | 1,01 | -0,98% | 2.381.309,00 |
| 18.12.2020 | 1,04 | 1,06 | 1,01 | 1,02 | -0,97% | 7.599.342,00 |
| 17.12.2020 | 1,06 | 1,08 | 1,01 | 1,03 | -0,96% | 5.096.076,00 |
| 16.12.2020 | 1,01 | 1,05 | 1,00 | 1,04 | 2,97% | 3.446.063,00 |
| 15.12.2020 | 1,00 | 1,01 | 0,98 | 1,01 | 5,53% | 2.096.674,00 |
| 14.12.2020 | 1,00 | 1,01 | 0,95 | 0,96 | -5,24% | 5.951.513,00 |
| 11.12.2020 | 0,98 | 1,02 | 0,98 | 1,01 | 2,50% | 2.055.182,00 |
| 10.12.2020 | 1,01 | 1,02 | 0,97 | 0,99 | 0,44% | 2.051.256,00 |
| 09.12.2020 | 1,03 | 1,04 | 0,98 | 0,98 | -4,75% | 1.835.201,00 |
| 08.12.2020 | 1,03 | 1,04 | 1,02 | 1,03 | -0,96% | 1.474.633,00 |
| 07.12.2020 | 1,01 | 1,05 | 0,99 | 1,04 | 4,40% | 2.754.100,00 |
| 04.12.2020 | 0,99 | 1,02 | 0,99 | 1,00 | 1,14% | 1.618.705,00 |
| 03.12.2020 | 1,03 | 1,04 | 0,98 | 0,99 | -4,37% | 3.571.485,00 |
| 02.12.2020 | 1,01 | 1,04 | 1,00 | 1,03 | 0,98% | 1.694.650,00 |
| 01.12.2020 | 0,99 | 1,08 | 0,97 | 1,02 | 4,18% | 3.222.770,00 |
| 30.11.2020 | 0,97 | 0,98 | 0,92 | 0,98 | -0,10% | 3.608.778,00 |
| 27.11.2020 | 0,95 | 0,99 | 0,94 | 0,98 | 0,27% | 1.009.208,00 |
| 25.11.2020 | 0,97 | 0,98 | 0,94 | 0,98 | 2,87% | 2.466.522,00 |
| 24.11.2020 | 0,95 | 0,96 | 0,93 | 0,95 | -0,55% | 3.414.771,00 |
| 23.11.2020 | 0,98 | 1,00 | 0,95 | 0,96 | -2,93% | 4.245.419,00 |
| 20.11.2020 | 0,97 | 0,98 | 0,96 | 0,98 | 3,32% | 1.896.820,00 |
| 19.11.2020 | 0,97 | 0,98 | 0,95 | 0,95 | -2,79% | 2.953.305,00 |
| 18.11.2020 | 0,97 | 1,00 | 0,97 | 0,98 | -0,82% | 1.670.985,00 |
| 17.11.2020 | 0,98 | 0,99 | 0,96 | 0,99 | 1,37% | 1.729.951,00 |
| 16.11.2020 | 0,99 | 1,00 | 0,97 | 0,97 | -1,90% | 2.421.854,00 |
| 13.11.2020 | 1,03 | 1,03 | 0,99 | 0,99 | -0,07% | 1.458.954,00 |
| 12.11.2020 | 1,00 | 1,03 | 0,99 | 0,99 | 0,44% | 1.905.976,00 |
| 11.11.2020 | 1,00 | 1,01 | 0,98 | 0,99 | -1,99% | 2.661.514,00 |
| 10.11.2020 | 1,02 | 1,04 | 1,01 | 1,01 | 0,00% | 1.543.454,00 |
| 09.11.2020 | 0,99 | 1,01 | 0,95 | 1,01 | -4,72% | 3.608.894,00 |
| 06.11.2020 | 1,10 | 1,11 | 1,04 | 1,06 | -1,85% | 2.455.937,00 |
| 05.11.2020 | 0,99 | 1,08 | 0,99 | 1,08 | 14,89% | 6.061.111,00 |
| 04.11.2020 | 0,98 | 1,00 | 0,94 | 0,94 | -4,08% | 2.382.740,00 |
| 03.11.2020 | 1,01 | 1,02 | 0,98 | 0,98 | 0,00% | 2.407.970,00 |
| 02.11.2020 | 0,98 | 1,01 | 0,98 | 0,98 | 0,89% | 2.358.349,00 |
| 30.10.2020 | 1,01 | 1,02 | 0,93 | 0,97 | -2,37% | 6.049.580,00 |
| 29.10.2020 | 0,96 | 1,01 | 0,95 | 1,00 | 2,52% | 1.729.460,00 |
| 28.10.2020 | 1,01 | 1,02 | 0,96 | 0,97 | -7,57% | 5.060.611,00 |
| 27.10.2020 | 1,07 | 1,07 | 1,02 | 1,05 | -0,94% | 2.193.590,00 |
| 26.10.2020 | 1,06 | 1,09 | 1,03 | 1,06 | -1,85% | 2.163.859,00 |
| 23.10.2020 | 1,07 | 1,09 | 1,05 | 1,08 | 0,00% | 1.730.252,00 |
| 22.10.2020 | 1,08 | 1,09 | 1,04 | 1,08 | -0,92% | 1.613.881,00 |
| 21.10.2020 | 1,07 | 1,13 | 1,07 | 1,09 | 0,93% | 2.539.569,00 |
| 20.10.2020 | 1,04 | 1,08 | 1,02 | 1,08 | 3,85% | 2.203.587,00 |
| 19.10.2020 | 1,09 | 1,09 | 1,03 | 1,04 | -3,70% | 2.181.886,00 |
| 16.10.2020 | 1,10 | 1,11 | 1,06 | 1,08 | -1,82% | 1.931.406,00 |
| 15.10.2020 | 1,08 | 1,12 | 1,08 | 1,10 | -1,79% | 2.232.266,00 |
| 14.10.2020 | 1,12 | 1,15 | 1,11 | 1,12 | 1,82% | 2.631.550,00 |
| 13.10.2020 | 1,15 | 1,15 | 1,08 | 1,10 | -2,65% | 2.793.689,00 |
| 12.10.2020 | 1,14 | 1,17 | 1,12 | 1,13 | -3,42% | 2.238.657,00 |
| 09.10.2020 | 1,13 | 1,17 | 1,10 | 1,17 | 6,36% | 3.652.283,00 |
| 08.10.2020 | 1,09 | 1,12 | 1,07 | 1,10 | 2,80% | 1.809.350,00 |
| 07.10.2020 | 1,09 | 1,10 | 1,04 | 1,07 | 0,94% | 2.739.013,00 |
| 06.10.2020 | 1,12 | 1,15 | 1,05 | 1,06 | -4,50% | 3.993.058,00 |
| 05.10.2020 | 1,06 | 1,12 | 1,05 | 1,11 | 4,72% | 2.592.191,00 |
| 02.10.2020 | 1,07 | 1,09 | 1,04 | 1,06 | -1,85% | 2.158.304,00 |
| 01.10.2020 | 1,07 | 1,11 | 1,06 | 1,08 | 1,89% | 2.333.859,00 |