McEwen Inc. MUX
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$17,80-0,05 (-0,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17,85 | -0,72 % | $18,18 | $18,38 | $17,73 | 8,92M |
| 2026-09-29 | $17,98 | -0,77 % | $18,20 | $18,31 | $17,73 | 807,00K |
| 2026-09-28 | $18,12 | -4,73 % | $17,97 | $18,45 | $17,80 | 837,00K |
| 2026-09-25 | $19,02 | +1,93 % | $18,68 | $19,05 | $18,42 | 734,10K |
| 2026-09-24 | $18,66 | -0,85 % | $18,55 | $18,69 | $18,16 | 820,80K |
| 2026-09-23 | $18,82 | -6,32 % | $19,50 | $19,51 | $18,61 | 766,90K |
| 2026-09-22 | $20,09 | +6,41 % | $18,85 | $20,27 | $18,70 | 923,50K |
| 2026-09-21 | $18,88 | -0,63 % | $19,00 | $19,04 | $18,51 | 799,90K |
| 2026-09-18 | $19,00 | +2,21 % | $18,79 | $19,01 | $18,32 | 3,13M |
| 2026-09-17 | $18,59 | +2,26 % | $18,84 | $18,87 | $18,46 | 1,32M |
| 2026-09-16 | $18,18 | -2,10 % | $18,99 | $19,00 | $17,71 | 1,03M |
| 2026-09-15 | $18,57 | -0,16 % | $18,58 | $18,82 | $18,14 | 772,00K |
| 2026-09-14 | $18,60 | -4,76 % | $18,73 | $18,90 | $18,24 | 1,10M |
| 2026-09-11 | $19,53 | -0,10 % | $20,00 | $20,03 | $19,21 | 1,41M |
| 2026-09-10 | $19,55 | -3,50 % | $19,70 | $19,89 | $19,38 | 909,90K |
| 2026-09-09 | $20,26 | -0,05 % | $20,25 | $20,93 | $20,00 | 852,30K |
| 2026-09-08 | $20,27 | +1,00 % | $20,01 | $20,48 | $19,94 | 733,20K |
| 2026-09-04 | $20,07 | -2,29 % | $19,97 | $20,31 | $19,81 | 665,50K |
| 2026-09-03 | $20,54 | +2,09 % | $20,89 | $20,90 | $20,17 | 868,30K |
| 2026-09-02 | $20,12 | +5,07 % | $19,60 | $20,37 | $19,55 | 1,13M |
| 2026-09-01 | $19,15 | -5,01 % | $19,35 | $20,06 | $19,05 | 998,00K |
| 2026-08-31 | $20,16 | -1,27 % | $20,39 | $20,43 | $19,92 | 1,05M |
| 2026-08-28 | $20,42 | -5,72 % | $21,68 | $21,93 | $20,27 | 953,50K |
| 2026-08-27 | $21,66 | +2,95 % | $20,93 | $21,78 | $20,91 | 838,70K |
| 2026-08-26 | $21,04 | -1,91 % | $21,00 | $21,50 | $20,87 | 635,20K |
| 2026-08-25 | $21,45 | +2,09 % | $20,38 | $21,47 | $20,20 | 793,90K |
| 2026-08-24 | $21,01 | +1,11 % | $21,10 | $21,34 | $20,57 | 834,80K |
| 2026-08-21 | $20,78 | +2,52 % | $20,90 | $21,08 | $20,31 | 1,62M |
| 2026-08-20 | $20,27 | +0,25 % | $19,91 | $20,84 | $19,90 | 1,32M |
| 2026-08-19 | $20,22 | +10,13 % | $19,25 | $20,24 | $19,18 | 1,54M |
| 2026-08-18 | $18,36 | -2,60 % | $18,48 | $18,88 | $18,28 | 2,02M |
| 2026-08-17 | $18,85 | +0,27 % | $19,10 | $19,26 | $18,69 | 988,90K |
| 2026-08-14 | $18,80 | +1,18 % | $18,93 | $19,49 | $18,67 | 2,52M |
| 2026-08-13 | $18,58 | -2,98 % | $18,65 | $18,79 | $18,28 | 959,00K |
| 2026-08-12 | $19,15 | +0,05 % | $19,78 | $19,78 | $19,05 | 938,90K |
| 2026-08-11 | $19,14 | -0,26 % | $19,38 | $19,63 | $18,90 | 830,90K |
| 2026-08-10 | $19,19 | 0,00 % | $18,86 | $19,25 | $18,57 | 791,20K |
| 2026-08-07 | $19,19 | +5,09 % | $19,52 | $20,03 | $18,78 | 1,18M |
| 2026-08-06 | $18,26 | -7,36 % | $18,86 | $19,27 | $17,90 | 1,47M |
| 2026-08-05 | $19,71 | +5,57 % | $19,68 | $20,20 | $19,40 | 994,80K |
| 2026-08-04 | $18,67 | +4,71 % | $18,10 | $18,89 | $18,04 | 970,80K |
| 2026-08-03 | $17,83 | +3,12 % | $17,12 | $17,86 | $16,98 | 550,40K |
| 2026-07-31 | $17,29 | -2,26 % | $17,22 | $17,44 | $16,75 | 561,00K |
| 2026-07-30 | $17,69 | +5,61 % | $17,48 | $17,70 | $16,94 | 809,10K |
| 2026-07-29 | $16,75 | -2,39 % | $16,99 | $17,33 | $16,26 | 831,30K |
| 2026-07-28 | $17,16 | -1,32 % | $17,11 | $17,20 | $16,48 | 785,60K |
| 2026-07-27 | $17,39 | +1,28 % | $17,45 | $17,94 | $16,99 | 620,70K |
| 2026-07-24 | $17,17 | -2,39 % | $17,80 | $17,80 | $17,11 | 591,60K |
| 2026-07-23 | $17,59 | -2,22 % | $17,35 | $17,59 | $17,05 | 928,70K |
| 2026-07-22 | $17,99 | +1,18 % | $18,10 | $18,70 | $17,86 | 934,40K |
| 2026-07-21 | $17,78 | +8,02 % | $17,00 | $17,79 | $16,93 | 900,00K |
| 2026-07-20 | $16,46 | +0,55 % | $16,37 | $16,64 | $16,25 | 562,80K |
| 2026-07-17 | $16,37 | -1,33 % | $16,24 | $16,68 | $16,08 | 1,17M |
| 2026-07-16 | $16,59 | -5,69 % | $17,17 | $17,17 | $16,25 | 960,30K |
| 2026-07-15 | $17,59 | -1,46 % | $17,98 | $18,09 | $17,12 | 824,60K |
| 2026-07-14 | $17,85 | +2,18 % | $18,18 | $18,48 | $17,77 | 620,30K |
| 2026-07-13 | $17,47 | -2,29 % | $17,44 | $17,63 | $17,15 | 727,00K |
| 2026-07-10 | $17,88 | -0,94 % | $17,93 | $18,08 | $17,57 | 544,30K |
| 2026-07-09 | $18,05 | +3,08 % | $17,97 | $18,25 | $17,67 | 712,80K |
| 2026-07-08 | $17,51 | -3,53 % | $17,65 | $17,95 | $16,94 | 1,11M |
| 2026-07-07 | $18,15 | -3,66 % | $18,65 | $18,77 | $17,81 | 931,30K |
| 2026-07-06 | $18,84 | -0,32 % | $19,31 | $19,48 | $18,55 | 945,90K |
| 2026-07-02 | $18,90 | +5,06 % | $18,60 | $19,26 | $18,38 | 1,17M |
| 2026-07-01 | $17,99 | -0,77 % | $18,04 | $18,85 | $17,91 | 1,02M |
| 2026-06-30 | $18,13 | +1,06 % | $18,07 | $18,38 | $17,57 | 959,80K |
| 2026-06-29 | $17,94 | -0,33 % | $17,72 | $17,99 | $17,33 | 994,00K |
| 2026-06-26 | $18,00 | +3,93 % | $17,43 | $18,27 | $17,37 | 9,28M |
| 2026-06-25 | $17,32 | +1,64 % | $17,50 | $17,92 | $16,92 | 1,28M |
| 2026-06-24 | $17,04 | -5,96 % | $17,32 | $17,70 | $16,69 | 1,33M |
| 2026-06-23 | $18,12 | -4,98 % | $18,08 | $18,53 | $17,95 | 1,21M |
| 2026-06-22 | $19,07 | -1,60 % | $19,05 | $19,45 | $19,00 | 883,40K |
| 2026-06-18 | $19,38 | -0,82 % | $19,69 | $20,17 | $18,85 | 1,74M |
| 2026-06-17 | $19,54 | -3,74 % | $20,22 | $20,97 | $19,51 | 1,14M |
| 2026-06-16 | $20,30 | +1,00 % | $20,17 | $20,72 | $19,99 | 1,09M |
| 2026-06-15 | $20,10 | +6,29 % | $20,40 | $21,09 | $19,86 | 1,43M |
| 2026-06-12 | $18,91 | +2,38 % | $18,63 | $19,17 | $18,48 | 1,04M |
| 2026-06-11 | $18,47 | +6,82 % | $17,55 | $18,63 | $17,29 | 1,15M |
| 2026-06-10 | $17,29 | -2,81 % | $17,41 | $18,06 | $17,23 | 1,19M |
| 2026-06-09 | $17,79 | -3,26 % | $18,55 | $18,61 | $17,13 | 1,24M |
| 2026-06-08 | $18,39 | +0,60 % | $18,61 | $18,67 | $17,94 | 1,25M |
| 2026-06-05 | $18,28 | -13,61 % | $20,49 | $20,65 | $18,17 | 1,82M |
| 2026-06-04 | $21,16 | +1,49 % | $21,21 | $21,58 | $20,86 | 667,70K |
| 2026-06-03 | $20,85 | -6,54 % | $21,64 | $21,78 | $20,80 | 867,20K |
| 2026-06-02 | $22,31 | +2,53 % | $22,00 | $22,38 | $21,50 | 711,70K |
| 2026-06-01 | $21,76 | -0,59 % | $21,23 | $22,06 | $20,84 | 787,90K |
| 2026-05-29 | $21,89 | +0,78 % | $21,72 | $22,41 | $21,30 | 804,70K |
| 2026-05-28 | $21,72 | +3,18 % | $20,73 | $22,18 | $20,46 | 966,60K |
| 2026-05-27 | $21,05 | -4,41 % | $21,47 | $21,86 | $20,95 | 1,07M |
| 2026-05-26 | $22,02 | +4,16 % | $21,68 | $22,25 | $21,59 | 889,30K |
| 2026-05-22 | $21,14 | -0,98 % | $21,23 | $21,41 | $20,73 | 838,80K |