52,505$
1,46%
Echtzeit-Aktienkurs Hecla Mining Company Series B Cumulative Convertible Preferred
Bid:
Ask:
Aktienkurse zur Hecla Mining Company Series B Cumulative Convertible Preferred Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 1,47% | 1.200,00 |
| 25.04.2024 | 52,00 | 52,24 | 51,00 | 51,00 | -4,66% | 1.480,00 |
| 23.04.2024 | 53,49 | 53,49 | 53,49 | 53,49 | 1,33% | 250,00 |
| 12.04.2024 | 52,79 | 52,79 | 52,79 | 52,79 | 1,32% | 103,00 |
| 09.04.2024 | 52,12 | 52,12 | 52,10 | 52,10 | 0,19% | 586,00 |
| 05.04.2024 | 52,89 | 52,89 | 52,00 | 52,00 | -1,72% | 397,00 |
| 04.04.2024 | 52,04 | 52,92 | 52,04 | 52,91 | 1,75% | 691,00 |
| 03.04.2024 | 52,00 | 52,00 | 51,99 | 52,00 | -3,35% | 2.142,00 |
| 02.04.2024 | 54,00 | 54,00 | 53,43 | 53,80 | 1,63% | 501,00 |
| 01.04.2024 | 52,59 | 53,40 | 52,15 | 52,94 | 3,02% | 446,00 |
| 28.03.2024 | 52,01 | 52,01 | 51,39 | 51,39 | -0,70% | 1.566,00 |
| 27.03.2024 | 53,46 | 53,46 | 51,75 | 51,75 | -1,45% | 879,00 |
| 26.03.2024 | 52,66 | 52,66 | 52,05 | 52,51 | -1,43% | 1.297,00 |
| 25.03.2024 | 53,27 | 53,27 | 53,27 | 53,27 | 1,27% | 218,00 |
| 21.03.2024 | 54,30 | 54,30 | 52,43 | 52,60 | -2,59% | 899,00 |
| 19.03.2024 | 56,00 | 56,00 | 54,00 | 54,00 | -5,05% | 12,00 |
| 18.03.2024 | 55,45 | 56,87 | 55,45 | 56,87 | 4,50% | 24,00 |
| 05.03.2024 | 53,00 | 54,42 | 53,00 | 54,42 | -0,84% | 444,00 |
| 23.02.2024 | 54,89 | 54,89 | 54,89 | 54,89 | 3,44% | 100,00 |
| 22.02.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -1,25% | 100,00 |
| 13.02.2024 | 53,73 | 53,73 | 53,73 | 53,73 | -1,41% | 102,00 |
| 09.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,64% | 293,00 |
| 06.02.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -3,42% | 229,00 |
| 30.01.2024 | 54,98 | 54,98 | 54,98 | 54,98 | 3,13% | 107,00 |
| 25.01.2024 | 53,31 | 53,31 | 53,31 | 53,31 | -0,89% | 289,00 |
| 17.01.2024 | 53,79 | 53,79 | 53,79 | 53,79 | 0,41% | 257,00 |
| 12.01.2024 | 56,17 | 56,17 | 53,57 | 53,57 | -8,41% | 354,00 |
| 11.01.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 5,48% | 140,00 |
| 10.01.2024 | 54,85 | 55,55 | 54,85 | 55,45 | 2,69% | 1.545,00 |
| 08.01.2024 | 53,31 | 54,00 | 53,31 | 54,00 | -0,55% | 492,00 |
| 02.01.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,22% | 210,00 |
| 28.12.2023 | 54,42 | 54,42 | 54,42 | 54,42 | 0,59% | 117,00 |
| 27.12.2023 | 54,10 | 54,10 | 54,10 | 54,10 | 0,70% | 185,00 |
| 19.12.2023 | 53,00 | 53,73 | 53,00 | 53,73 | 2,69% | 412,00 |
| 15.12.2023 | 52,32 | 52,32 | 52,32 | 52,32 | 0,38% | 208,00 |
| 14.12.2023 | 52,12 | 52,12 | 52,12 | 52,12 | 1,70% | 250,00 |
| 13.12.2023 | 51,25 | 51,25 | 51,25 | 51,25 | -5,79% | 503,00 |
| 07.12.2023 | 54,43 | 54,43 | 54,40 | 54,40 | 2,64% | 254,00 |
| 05.12.2023 | 52,25 | 53,00 | 52,25 | 53,00 | 1,92% | 1.379,00 |
| 04.12.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 213,00 |
| 01.12.2023 | 51,50 | 51,50 | 51,50 | 51,50 | -1,66% | 274,00 |
| 28.11.2023 | 52,37 | 52,37 | 52,37 | 52,37 | 0,13% | 444,00 |
| 20.11.2023 | 52,00 | 52,36 | 52,00 | 52,30 | -0,15% | 527,00 |
| 08.11.2023 | 52,38 | 52,38 | 52,38 | 52,38 | -0,51% | 207,00 |
| 07.11.2023 | 52,82 | 52,82 | 52,65 | 52,65 | 0,77% | 301,00 |
| 03.11.2023 | 50,70 | 52,25 | 50,70 | 52,25 | 3,06% | 1.079,00 |
| 02.11.2023 | 51,50 | 51,99 | 50,70 | 50,70 | -2,50% | 976,00 |
| 31.10.2023 | 52,00 | 52,25 | 52,00 | 52,00 | 0,19% | 1.024,00 |
| 30.10.2023 | 52,00 | 52,00 | 51,90 | 51,90 | -0,67% | 568,00 |
| 27.10.2023 | 53,52 | 53,52 | 52,21 | 52,25 | -4,02% | 1.021,00 |
| 24.10.2023 | 52,89 | 54,44 | 52,89 | 54,44 | -0,11% | 274,00 |
| 20.10.2023 | 54,50 | 54,50 | 54,50 | 54,50 | -1,45% | 299,00 |
| 19.10.2023 | 55,40 | 55,40 | 55,30 | 55,30 | -0,36% | 226,00 |
| 18.10.2023 | 54,12 | 55,50 | 53,25 | 55,50 | -0,89% | 900,00 |
| 17.10.2023 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 147,00 |
| 16.10.2023 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 501,00 |
| 13.10.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 136,00 |
| 10.10.2023 | 57,56 | 62,00 | 54,40 | 57,00 | 0,02% | 5.576,00 |
| 09.10.2023 | 55,00 | 57,40 | 55,00 | 56,99 | 4,19% | 1.303,00 |
| 06.10.2023 | 54,43 | 54,70 | 52,21 | 54,70 | -1,99% | 543,00 |
| 04.10.2023 | 55,78 | 55,81 | 55,78 | 55,81 | 1,47% | 612,00 |
| 03.10.2023 | 54,89 | 55,90 | 54,89 | 55,00 | 0,00% | 683,00 |
| 02.10.2023 | 53,71 | 55,00 | 52,34 | 55,00 | 2,73% | 2.122,00 |
| 29.09.2023 | 56,50 | 56,50 | 53,54 | 53,54 | -3,53% | 514,00 |
| 28.09.2023 | 55,34 | 55,50 | 54,00 | 55,50 | 0,00% | 1.526,00 |
| 25.09.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 243,00 |
| 22.09.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 154,00 |
| 15.09.2023 | 54,99 | 55,50 | 54,99 | 55,50 | 2,44% | 343,00 |
| 14.09.2023 | 54,60 | 54,60 | 53,62 | 54,18 | -1,49% | 780,00 |
| 13.09.2023 | 55,00 | 55,00 | 55,00 | 55,00 | -2,14% | 208,00 |
| 07.09.2023 | 56,29 | 56,29 | 56,20 | 56,20 | -0,09% | 826,00 |
| 05.09.2023 | 56,25 | 56,25 | 56,25 | 56,25 | 0,45% | 166,00 |
| 01.09.2023 | 56,19 | 56,19 | 56,00 | 56,00 | -0,44% | 356,00 |
| 31.08.2023 | 56,19 | 56,25 | 56,10 | 56,25 | 0,23% | 1.470,00 |
| 30.08.2023 | 56,12 | 56,12 | 56,12 | 56,12 | -3,12% | 158,00 |
| 29.08.2023 | 55,68 | 57,93 | 55,68 | 57,93 | 2,66% | 400,00 |
| 24.08.2023 | 56,61 | 56,61 | 56,43 | 56,43 | -0,91% | 251,00 |
| 21.08.2023 | 56,95 | 56,95 | 56,95 | 56,95 | 0,71% | 212,00 |
| 18.08.2023 | 58,00 | 58,00 | 55,54 | 56,55 | -4,15% | 1.208,00 |
| 17.08.2023 | 58,50 | 59,00 | 58,50 | 59,00 | -4,84% | 708,00 |
| 15.08.2023 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | 100,00 |
| 14.08.2023 | 63,00 | 63,00 | 63,00 | 63,00 | 0,96% | 125,00 |
| 09.08.2023 | 60,10 | 62,40 | 60,10 | 62,40 | -2,50% | 737,00 |
| 07.08.2023 | 59,75 | 64,90 | 59,75 | 64,00 | 2,40% | 2.233,00 |
| 04.08.2023 | 60,94 | 63,69 | 60,75 | 62,50 | 3,03% | 1.242,00 |
| 02.08.2023 | 60,66 | 60,66 | 60,66 | 60,66 | -0,56% | 169,00 |
| 31.07.2023 | 65,50 | 65,50 | 61,00 | 61,00 | -5,43% | 1.271,00 |
| 28.07.2023 | 60,10 | 64,50 | 60,10 | 64,50 | 2,87% | 1.330,00 |
| 27.07.2023 | 62,70 | 62,70 | 62,70 | 62,70 | 2,53% | 226,00 |
| 26.07.2023 | 57,90 | 61,73 | 57,90 | 61,15 | 4,80% | 3.545,00 |
| 21.07.2023 | 58,00 | 58,70 | 56,85 | 58,35 | -1,92% | 3.310,00 |
| 20.07.2023 | 62,91 | 62,91 | 59,45 | 59,49 | -1,36% | 713,00 |
| 19.07.2023 | 59,60 | 65,31 | 58,35 | 60,31 | 2,92% | 5.021,00 |
| 18.07.2023 | 57,00 | 62,00 | 56,60 | 58,60 | 4,34% | 4.039,00 |
| 12.07.2023 | 56,16 | 56,16 | 56,16 | 56,16 | -0,46% | 486,00 |
| 06.07.2023 | 56,42 | 56,42 | 56,42 | 56,42 | -2,72% | 157,00 |
| 29.06.2023 | 58,00 | 58,00 | 58,00 | 58,00 | 3,53% | 100,00 |
| 27.06.2023 | 56,40 | 56,40 | 54,52 | 56,02 | -0,85% | 500,00 |
| 22.06.2023 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 530,00 |
| 15.06.2023 | 56,50 | 56,50 | 56,50 | 56,50 | 0,32% | 596,00 |