5,280$
Echtzeit-Aktienkurs Hecla Mining Co.
Bid:
Ask:
Aktienkurse zur Hecla Mining Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.527.184,00 |
| 16.04.2024 | 5,20 | 5,32 | 5,12 | 5,26 | -1,68% | 8.725.857,00 |
| 15.04.2024 | 5,52 | 5,53 | 5,28 | 5,35 | -1,29% | 9.165.924,00 |
| 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% | 8.587.930,00 |
| 10.04.2024 | 5,33 | 5,58 | 5,23 | 5,50 | -1,61% | 9.917.657,00 |
| 09.04.2024 | 5,64 | 5,83 | 5,55 | 5,59 | 2,76% | 13.796.686,00 |
| 08.04.2024 | 5,64 | 5,66 | 5,41 | 5,44 | -1,63% | 13.592.980,00 |
| 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% | 11.583.807,00 |
| 03.04.2024 | 5,02 | 5,47 | 4,95 | 5,46 | 8,55% | 17.631.522,00 |
| 02.04.2024 | 4,96 | 5,06 | 4,90 | 5,03 | 2,44% | 9.472.449,00 |
| 01.04.2024 | 5,01 | 5,04 | 4,82 | 4,91 | 2,08% | 7.743.797,00 |
| 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% | 5.469.335,00 |
| 26.03.2024 | 4,37 | 4,41 | 4,23 | 4,23 | -0,70% | 5.053.886,00 |
| 25.03.2024 | 4,29 | 4,47 | 4,25 | 4,26 | 0,71% | 3.893.557,00 |
| 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% | 7.231.262,00 |
| 20.03.2024 | 4,10 | 4,44 | 4,04 | 4,32 | 5,62% | 9.015.257,00 |
| 19.03.2024 | 4,23 | 4,23 | 4,07 | 4,09 | -4,44% | 6.189.761,00 |
| 18.03.2024 | 4,32 | 4,35 | 4,27 | 4,28 | -1,83% | 6.063.559,00 |
| 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% | 5.844.779,00 |
| 13.03.2024 | 4,26 | 4,45 | 4,25 | 4,44 | 4,96% | 7.219.711,00 |
| 12.03.2024 | 4,20 | 4,29 | 4,10 | 4,23 | -1,86% | 6.125.932,00 |
| 11.03.2024 | 4,11 | 4,42 | 4,05 | 4,31 | 6,16% | 10.462.624,00 |
| 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% | 8.142.280,00 |
| 06.03.2024 | 3,91 | 3,99 | 3,90 | 3,95 | 3,40% | 8.653.417,00 |
| 05.03.2024 | 3,94 | 3,99 | 3,80 | 3,82 | -2,30% | 9.580.735,00 |
| 04.03.2024 | 3,80 | 3,94 | 3,78 | 3,91 | 5,39% | 8.774.818,00 |
| 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% | 6.625.530,00 |
| 28.02.2024 | 3,55 | 3,55 | 3,41 | 3,42 | -4,47% | 8.393.821,00 |
| 27.02.2024 | 3,56 | 3,66 | 3,56 | 3,58 | 1,13% | 8.010.886,00 |
| 26.02.2024 | 3,52 | 3,56 | 3,45 | 3,54 | -1,94% | 4.363.466,00 |
| 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% | 5.804.587,00 |
| 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% | 4.879.647,00 |
| 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% | 9.333.919,00 |
| 14.02.2024 | 3,44 | 3,47 | 3,34 | 3,44 | 2,08% | 6.213.015,00 |
| 13.02.2024 | 3,53 | 3,54 | 3,33 | 3,37 | -8,92% | 9.813.776,00 |
| 12.02.2024 | 3,59 | 3,76 | 3,56 | 3,70 | 3,64% | 5.741.281,00 |
| 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% | 4.348.424,00 |
| 07.02.2024 | 3,64 | 3,67 | 3,54 | 3,55 | -3,01% | 6.123.491,00 |
| 06.02.2024 | 3,61 | 3,68 | 3,59 | 3,66 | 2,23% | 5.284.430,00 |
| 05.02.2024 | 3,69 | 3,71 | 3,57 | 3,58 | -5,29% | 8.155.158,00 |
| 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% | 5.581.958,00 |
| 31.01.2024 | 3,97 | 3,98 | 3,79 | 3,81 | -3,54% | 8.478.869,00 |
| 30.01.2024 | 4,08 | 4,12 | 3,94 | 3,95 | -3,66% | 4.461.995,00 |
| 29.01.2024 | 4,02 | 4,11 | 3,92 | 4,10 | 2,76% | 6.670.023,00 |
| 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% | 5.021.506,00 |
| 24.01.2024 | 4,16 | 4,18 | 3,92 | 3,93 | -2,72% | 4.858.146,00 |
| 23.01.2024 | 4,10 | 4,14 | 4,02 | 4,04 | 0,25% | 5.672.536,00 |
| 22.01.2024 | 3,95 | 4,09 | 3,91 | 4,03 | 0,50% | 6.108.189,00 |
| 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% | 4.324.022,00 |
| 17.01.2024 | 4,10 | 4,12 | 4,02 | 4,05 | -3,34% | 5.789.218,00 |
| 16.01.2024 | 4,32 | 4,33 | 4,18 | 4,19 | -4,56% | 5.240.937,00 |
| 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% | 6.671.413,00 |
| 10.01.2024 | 4,30 | 4,33 | 4,20 | 4,27 | -0,93% | 4.510.180,00 |
| 09.01.2024 | 4,40 | 4,40 | 4,29 | 4,31 | -1,82% | 3.765.820,00 |
| 08.01.2024 | 4,24 | 4,39 | 4,18 | 4,39 | 2,09% | 4.710.242,00 |
| 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% | 7.415.428,00 |
| 03.01.2024 | 4,52 | 4,53 | 4,34 | 4,39 | -6,40% | 8.140.607,00 |
| 02.01.2024 | 4,80 | 4,85 | 4,67 | 4,69 | -2,49% | 5.063.786,00 |
| 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% | 4.575.091,00 |
| 27.12.2023 | 5,00 | 5,09 | 4,99 | 5,06 | 1,20% | 5.048.217,00 |
| 26.12.2023 | 5,01 | 5,04 | 4,93 | 5,00 | 0,40% | 3.314.384,00 |
| 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% | 4.793.312,00 |
| 20.12.2023 | 5,07 | 5,09 | 4,88 | 4,90 | -2,78% | 7.548.689,00 |
| 19.12.2023 | 4,90 | 5,07 | 4,85 | 5,04 | 3,49% | 7.008.719,00 |
| 18.12.2023 | 4,97 | 4,99 | 4,84 | 4,87 | -1,62% | 5.008.141,00 |
| 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% | 9.305.674,00 |
| 13.12.2023 | 4,53 | 4,92 | 4,51 | 4,91 | 8,63% | 7.922.123,00 |
| 12.12.2023 | 4,71 | 4,73 | 4,49 | 4,52 | -4,03% | 4.359.452,00 |
| 11.12.2023 | 4,58 | 4,73 | 4,43 | 4,71 | 0,43% | 6.490.827,00 |
| 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% | 3.855.265,00 |
| 06.12.2023 | 4,86 | 4,87 | 4,75 | 4,77 | 0,21% | 4.754.211,00 |
| 05.12.2023 | 4,85 | 4,89 | 4,69 | 4,76 | -2,86% | 5.964.373,00 |
| 04.12.2023 | 5,02 | 5,02 | 4,81 | 4,90 | -4,48% | 7.042.601,00 |
| 01.12.2023 | 4,95 | 5,15 | 4,89 | 5,13 | 3,01% | 8.821.792,00 |
| 30.11.2023 | 4,90 | 4,99 | 4,86 | 4,98 | 1,43% | 5.456.157,00 |
| 29.11.2023 | 4,91 | 4,95 | 4,84 | 4,91 | -0,41% | 4.754.367,00 |
| 28.11.2023 | 4,90 | 4,93 | 4,81 | 4,93 | 1,65% | 5.699.107,00 |
| 27.11.2023 | 4,93 | 4,93 | 4,77 | 4,85 | 0,83% | 5.698.371,00 |
| 24.11.2023 | 4,69 | 4,90 | 4,68 | 4,81 | 3,22% | 3.970.512,00 |