Coeur Mining, Inc. CDE
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$17,60-0,24 (-1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17,60 | -1,35 % | $18,01 | $18,27 | $17,60 | 38,01M |
| 2026-09-29 | $17,84 | -0,17 % | $17,87 | $17,93 | $17,12 | 42,35M |
| 2026-09-28 | $17,87 | -7,02 % | $18,17 | $18,70 | $17,87 | 36,93M |
| 2026-09-25 | $19,22 | +1,48 % | $18,98 | $19,37 | $18,81 | 32,21M |
| 2026-09-24 | $18,94 | -1,97 % | $19,09 | $19,24 | $18,74 | 50,85M |
| 2026-09-23 | $19,32 | -5,71 % | $19,94 | $19,94 | $19,16 | 43,89M |
| 2026-09-22 | $20,49 | +4,97 % | $19,49 | $20,63 | $19,44 | 37,07M |
| 2026-09-21 | $19,52 | -1,21 % | $19,83 | $20,01 | $19,41 | 19,67M |
| 2026-09-18 | $19,76 | -1,10 % | $20,48 | $20,48 | $19,60 | 57,72M |
| 2026-09-17 | $19,98 | +5,27 % | $19,75 | $20,31 | $19,55 | 45,20M |
| 2026-09-16 | $18,98 | -4,67 % | $20,33 | $20,35 | $18,48 | 43,17M |
| 2026-09-15 | $19,91 | +0,15 % | $19,98 | $20,14 | $19,38 | 40,18M |
| 2026-09-14 | $19,88 | -3,40 % | $19,76 | $20,18 | $19,54 | 23,76M |
| 2026-09-11 | $20,58 | +1,18 % | $20,83 | $21,15 | $20,39 | 17,91M |
| 2026-09-10 | $20,34 | -3,14 % | $20,24 | $20,75 | $19,92 | 22,35M |
| 2026-09-09 | $21,00 | +1,65 % | $21,10 | $21,49 | $20,84 | 25,26M |
| 2026-09-08 | $20,66 | -2,73 % | $21,05 | $21,35 | $20,65 | 24,27M |
| 2026-09-04 | $21,24 | -1,89 % | $21,06 | $21,66 | $20,93 | 32,94M |
| 2026-09-03 | $21,65 | +1,07 % | $22,14 | $22,16 | $21,21 | 26,04M |
| 2026-09-02 | $21,42 | +6,04 % | $20,67 | $21,47 | $20,67 | 35,91M |
| 2026-09-01 | $20,20 | -2,79 % | $19,79 | $21,10 | $19,76 | 42,17M |
| 2026-08-31 | $20,78 | -1,66 % | $20,98 | $21,02 | $20,24 | 38,70M |
| 2026-08-28 | $21,13 | -4,86 % | $22,35 | $22,45 | $20,86 | 24,37M |
| 2026-08-27 | $22,21 | +3,59 % | $21,31 | $22,23 | $21,31 | 37,71M |
| 2026-08-26 | $21,44 | -0,69 % | $21,00 | $21,55 | $20,95 | 37,48M |
| 2026-08-25 | $21,59 | +3,40 % | $20,47 | $21,59 | $20,37 | 44,84M |
| 2026-08-24 | $20,88 | -0,43 % | $21,26 | $21,40 | $20,36 | 38,99M |
| 2026-08-21 | $20,97 | -0,66 % | $21,75 | $21,88 | $20,96 | 45,80M |
| 2026-08-20 | $21,11 | +0,86 % | $20,65 | $21,57 | $20,50 | 29,51M |
| 2026-08-19 | $20,93 | +13,07 % | $19,62 | $21,33 | $19,59 | 52,68M |
| 2026-08-18 | $18,51 | -4,14 % | $18,86 | $19,03 | $18,49 | 38,57M |
| 2026-08-17 | $19,31 | +2,66 % | $19,30 | $19,64 | $18,88 | 28,67M |
| 2026-08-14 | $18,81 | +1,95 % | $18,86 | $19,35 | $18,71 | 36,57M |
| 2026-08-13 | $18,45 | -1,86 % | $18,40 | $18,62 | $18,13 | 44,99M |
| 2026-08-12 | $18,80 | +1,18 % | $19,04 | $19,19 | $18,69 | 45,24M |
| 2026-08-11 | $18,58 | +2,37 % | $18,07 | $18,61 | $17,95 | 35,04M |
| 2026-08-10 | $18,15 | +4,37 % | $17,22 | $18,26 | $16,99 | 36,21M |
| 2026-08-07 | $17,39 | +11,12 % | $16,85 | $17,51 | $16,65 | 51,78M |
| 2026-08-06 | $15,65 | -10,21 % | $16,00 | $16,44 | $15,45 | 56,60M |
| 2026-08-05 | $17,43 | +7,53 % | $17,00 | $17,61 | $16,83 | 53,79M |
| 2026-08-04 | $16,21 | +4,18 % | $16,07 | $16,54 | $15,99 | 32,99M |
| 2026-08-03 | $15,56 | +4,36 % | $14,74 | $15,60 | $14,65 | 36,68M |
| 2026-07-31 | $14,91 | -3,18 % | $15,05 | $15,15 | $14,51 | 30,37M |
| 2026-07-30 | $15,40 | +5,26 % | $14,95 | $15,43 | $14,69 | 31,06M |
| 2026-07-29 | $14,63 | -1,88 % | $14,70 | $15,18 | $14,02 | 32,16M |
| 2026-07-28 | $14,91 | -2,93 % | $14,94 | $15,16 | $14,58 | 27,31M |
| 2026-07-27 | $15,36 | +1,52 % | $15,33 | $15,47 | $14,82 | 35,52M |
| 2026-07-24 | $15,13 | -0,72 % | $15,42 | $15,54 | $15,08 | 26,86M |
| 2026-07-23 | $15,24 | -3,79 % | $15,29 | $15,45 | $14,87 | 44,70M |
| 2026-07-22 | $15,84 | +3,53 % | $15,60 | $16,45 | $15,59 | 51,18M |
| 2026-07-21 | $15,30 | +8,05 % | $14,62 | $15,31 | $14,50 | 37,90M |
| 2026-07-20 | $14,16 | -1,32 % | $14,28 | $14,54 | $13,97 | 27,35M |
| 2026-07-17 | $14,35 | -2,97 % | $14,41 | $14,70 | $13,93 | 31,84M |
| 2026-07-16 | $14,79 | -7,04 % | $15,46 | $15,56 | $14,67 | 17,62M |
| 2026-07-15 | $15,91 | -0,56 % | $16,03 | $16,49 | $15,39 | 20,47M |
| 2026-07-14 | $16,00 | +2,63 % | $16,18 | $16,43 | $15,80 | 16,67M |
| 2026-07-13 | $15,59 | -2,44 % | $15,57 | $15,72 | $15,32 | 11,23M |
| 2026-07-10 | $15,98 | -0,25 % | $15,99 | $16,14 | $15,70 | 10,00M |
| 2026-07-09 | $16,02 | +5,12 % | $15,74 | $16,18 | $15,51 | 16,37M |
| 2026-07-08 | $15,24 | -4,99 % | $15,58 | $15,90 | $14,83 | 33,78M |
| 2026-07-07 | $16,04 | -5,59 % | $16,87 | $16,87 | $15,77 | 21,62M |
| 2026-07-06 | $16,99 | -1,79 % | $17,45 | $17,65 | $16,81 | 23,07M |
| 2026-07-02 | $17,30 | +4,59 % | $17,25 | $17,95 | $16,85 | 34,82M |
| 2026-07-01 | $16,54 | +1,35 % | $16,11 | $17,12 | $16,11 | 32,34M |
| 2026-06-30 | $16,32 | -0,06 % | $16,35 | $16,57 | $16,03 | 24,52M |
| 2026-06-29 | $16,33 | +1,94 % | $15,98 | $16,41 | $15,82 | 35,41M |
| 2026-06-26 | $16,02 | +0,19 % | $16,02 | $16,92 | $15,76 | 168,66M |
| 2026-06-25 | $15,99 | +3,36 % | $15,99 | $16,18 | $15,38 | 36,32M |
| 2026-06-24 | $15,47 | -5,21 % | $15,57 | $15,94 | $15,15 | 41,84M |
| 2026-06-23 | $16,32 | -6,58 % | $16,68 | $16,69 | $16,12 | 46,55M |
| 2026-06-22 | $17,47 | -0,23 % | $17,11 | $17,68 | $16,98 | 37,93M |
| 2026-06-18 | $17,51 | -0,11 % | $17,73 | $18,18 | $17,02 | 182,08M |
| 2026-06-17 | $17,53 | -6,71 % | $18,86 | $19,47 | $17,48 | 46,76M |
| 2026-06-16 | $18,79 | +0,70 % | $18,90 | $19,30 | $18,67 | 34,97M |
| 2026-06-15 | $18,66 | +8,49 % | $18,59 | $19,05 | $18,42 | 29,95M |
| 2026-06-12 | $17,20 | +4,88 % | $16,59 | $17,38 | $16,50 | 30,34M |
| 2026-06-11 | $16,40 | +6,42 % | $15,40 | $16,50 | $15,23 | 32,67M |
| 2026-06-10 | $15,41 | -4,23 % | $15,62 | $16,14 | $15,40 | 31,45M |
| 2026-06-09 | $16,09 | -3,83 % | $16,95 | $17,00 | $15,36 | 38,70M |
| 2026-06-08 | $16,73 | +2,20 % | $16,85 | $17,26 | $16,49 | 32,73M |
| 2026-06-05 | $16,37 | -11,42 % | $17,80 | $18,08 | $16,15 | 43,83M |
| 2026-06-04 | $18,48 | +1,82 % | $18,60 | $18,76 | $18,20 | 14,86M |
| 2026-06-03 | $18,15 | -5,42 % | $18,51 | $18,66 | $17,90 | 24,30M |
| 2026-06-02 | $19,19 | -0,67 % | $19,36 | $19,87 | $18,52 | 22,58M |
| 2026-06-01 | $19,32 | 0,00 % | $18,76 | $19,42 | $18,45 | 24,95M |
| 2026-05-29 | $19,32 | +3,93 % | $18,46 | $19,34 | $18,31 | 39,78M |
| 2026-05-28 | $18,59 | +4,20 % | $17,57 | $18,74 | $17,28 | 17,88M |
| 2026-05-27 | $17,84 | -2,89 % | $17,87 | $18,35 | $17,75 | 12,51M |
| 2026-05-26 | $18,37 | +4,20 % | $18,03 | $18,39 | $17,92 | 14,18M |
| 2026-05-22 | $17,63 | -1,12 % | $17,63 | $17,75 | $17,15 | 13,09M |