Hecla Mining Company HL
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$17,11+0,08 (+0,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,18 | +0,88 % | $16,93 | $17,29 | $16,90 | 5,80M |
| 2026-09-30 | $17,03 | -0,70 % | $17,25 | $17,46 | $16,98 | 37,09M |
| 2026-09-29 | $17,15 | +0,82 % | $17,02 | $17,24 | $16,70 | 34,88M |
| 2026-09-28 | $17,01 | -6,49 % | $17,15 | $17,63 | $16,95 | 39,83M |
| 2026-09-25 | $18,19 | +1,39 % | $17,99 | $18,30 | $17,64 | 22,19M |
| 2026-09-24 | $17,94 | -1,81 % | $18,06 | $18,21 | $17,68 | 39,04M |
| 2026-09-23 | $18,27 | -3,99 % | $18,40 | $18,48 | $17,86 | 68,90M |
| 2026-09-22 | $19,03 | +3,71 % | $18,40 | $19,29 | $18,26 | 49,15M |
| 2026-09-21 | $18,35 | -3,01 % | $18,98 | $19,04 | $17,86 | 42,01M |
| 2026-09-18 | $18,92 | -0,21 % | $19,28 | $19,28 | $18,59 | 52,50M |
| 2026-09-17 | $18,96 | +5,39 % | $18,70 | $19,15 | $18,63 | 61,09M |
| 2026-09-16 | $17,99 | -3,69 % | $19,09 | $19,15 | $17,59 | 37,43M |
| 2026-09-15 | $18,68 | -0,74 % | $18,88 | $18,95 | $18,20 | 46,58M |
| 2026-09-14 | $18,82 | -4,85 % | $19,02 | $19,19 | $18,59 | 31,77M |
| 2026-09-11 | $19,78 | -1,20 % | $20,39 | $20,70 | $19,70 | 23,11M |
| 2026-09-10 | $20,02 | -3,98 % | $20,03 | $20,53 | $19,75 | 20,38M |
| 2026-09-09 | $20,85 | +1,91 % | $20,99 | $21,18 | $20,59 | 27,51M |
| 2026-09-08 | $20,46 | -1,06 % | $20,68 | $20,84 | $20,42 | 25,52M |
| 2026-09-04 | $20,68 | -2,50 % | $20,62 | $20,97 | $20,32 | 17,93M |
| 2026-09-03 | $21,21 | +2,12 % | $21,59 | $21,62 | $20,56 | 29,48M |
| 2026-09-02 | $20,77 | +8,69 % | $19,58 | $20,79 | $19,58 | 28,25M |
| 2026-09-01 | $19,11 | -3,82 % | $18,96 | $20,17 | $18,91 | 30,81M |
| 2026-08-31 | $19,87 | -2,50 % | $20,36 | $20,45 | $19,55 | 24,85M |
| 2026-08-28 | $20,38 | -4,90 % | $21,60 | $21,69 | $20,16 | 28,53M |
| 2026-08-27 | $21,43 | +3,53 % | $20,56 | $21,48 | $20,56 | 33,98M |
| 2026-08-26 | $20,70 | -1,05 % | $20,50 | $21,13 | $20,45 | 35,46M |
| 2026-08-25 | $20,92 | +2,55 % | $19,95 | $20,92 | $19,86 | 31,85M |
| 2026-08-24 | $20,40 | -1,54 % | $20,97 | $21,07 | $20,11 | 24,50M |
| 2026-08-21 | $20,72 | -0,48 % | $21,33 | $21,45 | $20,49 | 30,48M |
| 2026-08-20 | $20,82 | +1,36 % | $20,25 | $21,18 | $20,24 | 31,04M |
| 2026-08-19 | $20,54 | +14,43 % | $18,99 | $20,57 | $18,95 | 65,50M |
| 2026-08-18 | $17,95 | -4,62 % | $18,27 | $18,43 | $17,81 | 56,52M |
| 2026-08-17 | $18,82 | +2,45 % | $18,50 | $19,06 | $18,39 | 45,49M |
| 2026-08-14 | $18,37 | +3,61 % | $18,09 | $18,83 | $17,98 | 41,17M |
| 2026-08-13 | $17,73 | -2,04 % | $17,72 | $17,86 | $17,41 | 32,89M |
| 2026-08-12 | $18,10 | +1,91 % | $18,24 | $18,59 | $17,81 | 49,22M |
| 2026-08-11 | $17,76 | +1,20 % | $17,37 | $17,78 | $17,25 | 35,86M |
| 2026-08-10 | $17,55 | +4,15 % | $16,76 | $17,58 | $16,67 | 45,64M |
| 2026-08-07 | $16,85 | +6,24 % | $16,86 | $17,03 | $16,34 | 39,09M |
| 2026-08-06 | $15,86 | -4,11 % | $16,11 | $16,41 | $15,66 | 35,51M |
| 2026-08-05 | $16,54 | +7,47 % | $16,47 | $16,97 | $15,57 | 46,81M |
| 2026-08-04 | $15,39 | +6,65 % | $15,00 | $15,70 | $14,99 | 33,67M |
| 2026-08-03 | $14,43 | +2,20 % | $13,94 | $14,53 | $13,78 | 19,92M |
| 2026-07-31 | $14,12 | -5,43 % | $14,65 | $14,73 | $13,94 | 26,52M |
| 2026-07-30 | $14,93 | +5,51 % | $14,59 | $14,95 | $14,15 | 27,89M |
| 2026-07-29 | $14,15 | -2,75 % | $14,46 | $14,65 | $13,79 | 40,43M |
| 2026-07-28 | $14,55 | -4,21 % | $14,83 | $14,96 | $14,30 | 29,21M |
| 2026-07-27 | $15,19 | +0,33 % | $15,24 | $15,35 | $14,69 | 42,46M |
| 2026-07-24 | $15,14 | -1,17 % | $15,37 | $15,49 | $15,00 | 37,11M |
| 2026-07-23 | $15,32 | -2,36 % | $15,27 | $15,47 | $14,90 | 48,31M |
| 2026-07-22 | $15,69 | +2,62 % | $15,62 | $16,19 | $15,56 | 36,21M |
| 2026-07-21 | $15,29 | +7,00 % | $14,72 | $15,39 | $14,56 | 76,62M |
| 2026-07-20 | $14,29 | -0,28 % | $14,26 | $14,49 | $14,06 | 89,66M |
| 2026-07-17 | $14,33 | -1,31 % | $14,25 | $14,76 | $14,09 | 71,45M |
| 2026-07-16 | $14,52 | -6,08 % | $15,01 | $15,05 | $14,38 | 41,44M |
| 2026-07-15 | $15,46 | -0,26 % | $15,45 | $15,71 | $14,80 | 38,38M |
| 2026-07-14 | $15,50 | +1,64 % | $15,90 | $16,05 | $15,41 | 30,19M |
| 2026-07-13 | $15,25 | -3,60 % | $15,30 | $15,43 | $14,94 | 25,71M |
| 2026-07-10 | $15,82 | +0,19 % | $15,69 | $15,89 | $15,41 | 20,58M |
| 2026-07-09 | $15,79 | +4,64 % | $15,52 | $16,06 | $15,36 | 22,92M |
| 2026-07-08 | $15,09 | -3,02 % | $15,18 | $15,52 | $14,67 | 29,48M |
| 2026-07-07 | $15,56 | -5,47 % | $16,15 | $16,23 | $15,20 | 29,85M |
| 2026-07-06 | $16,46 | +0,80 % | $16,46 | $16,65 | $16,07 | 38,12M |
| 2026-07-02 | $16,33 | +4,75 % | $16,15 | $16,67 | $15,84 | 28,61M |
| 2026-07-01 | $15,59 | +1,04 % | $15,26 | $16,19 | $15,22 | 26,19M |
| 2026-06-30 | $15,43 | +0,19 % | $15,53 | $15,62 | $15,05 | 25,89M |
| 2026-06-29 | $15,40 | -0,90 % | $15,55 | $15,58 | $14,96 | 24,04M |
| 2026-06-26 | $15,54 | +2,57 % | $15,22 | $15,98 | $15,13 | 112,44M |
| 2026-06-25 | $15,15 | +4,34 % | $14,99 | $15,30 | $14,46 | 30,13M |
| 2026-06-24 | $14,52 | -3,65 % | $14,42 | $14,83 | $14,27 | 32,65M |
| 2026-06-23 | $15,07 | -5,69 % | $15,09 | $15,46 | $14,83 | 37,49M |
| 2026-06-22 | $15,98 | +0,13 % | $15,54 | $16,04 | $15,46 | 29,51M |
| 2026-06-18 | $15,96 | -0,62 % | $16,11 | $16,45 | $15,65 | 42,03M |
| 2026-06-17 | $16,06 | -3,95 % | $16,68 | $17,38 | $16,01 | 36,21M |
| 2026-06-16 | $16,72 | +0,36 % | $16,90 | $17,14 | $16,50 | 22,06M |
| 2026-06-15 | $16,66 | +8,96 % | $16,57 | $17,14 | $16,29 | 31,16M |
| 2026-06-12 | $15,29 | +2,00 % | $14,99 | $15,39 | $14,77 | 17,21M |
| 2026-06-11 | $14,99 | +6,69 % | $14,09 | $15,00 | $13,91 | 24,48M |
| 2026-06-10 | $14,05 | -3,17 % | $14,07 | $14,53 | $13,96 | 22,67M |
| 2026-06-09 | $14,51 | -2,55 % | $15,01 | $15,10 | $13,81 | 22,36M |
| 2026-06-08 | $14,89 | +0,74 % | $15,11 | $15,24 | $14,73 | 20,56M |
| 2026-06-05 | $14,78 | -12,18 % | $16,25 | $16,25 | $14,61 | 27,21M |
| 2026-06-04 | $16,83 | +0,96 % | $16,92 | $17,17 | $16,58 | 19,89M |
| 2026-06-03 | $16,67 | -6,35 % | $17,43 | $17,43 | $16,66 | 19,57M |
| 2026-06-02 | $17,80 | +1,48 % | $17,60 | $17,87 | $17,29 | 18,61M |
| 2026-06-01 | $17,54 | -1,29 % | $17,15 | $17,71 | $16,76 | 17,58M |
| 2026-05-29 | $17,77 | +1,02 % | $17,62 | $17,93 | $17,19 | 19,18M |
| 2026-05-28 | $17,59 | +3,84 % | $16,68 | $17,79 | $16,38 | 17,18M |
| 2026-05-27 | $16,94 | -3,64 % | $17,10 | $17,33 | $16,91 | 10,73M |
| 2026-05-26 | $17,58 | +3,53 % | $17,46 | $17,59 | $17,18 | 9,78M |