Deutsche Märkte geschlossen

Coeur Mining, Inc. (CDE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,7000-0,0800 (-2,88%)
Börsenschluss: 04:00PM EDT
2,6800 -0,01 (-0,37%)
Nachbörse: 04:11PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20222,75002,84002,65002,70002,70003.615.534
23. Sept. 20222,90002,90002,74002,78002,78006.456.600
22. Sept. 20223,11003,17002,95003,00003,00002.947.800
21. Sept. 20223,19003,24002,99003,07003,07005.408.500
20. Sept. 20223,24003,25003,05003,11003,11006.608.800
19. Sept. 20222,80003,38002,78003,35003,350013.482.800
16. Sept. 20222,80002,96002,76002,85002,850012.661.400
15. Sept. 20222,98003,10002,84002,84002,84005.949.100
14. Sept. 20223,03003,13002,98003,07003,07004.211.000
13. Sept. 20223,11003,19003,00003,01003,01006.169.100
12. Sept. 20223,20003,46003,19003,27003,27009.475.400
09. Sept. 20222,97003,07002,89003,06003,06003.416.900
08. Sept. 20222,82002,92002,80002,90002,90002.317.000
07. Sept. 20222,66002,89002,62002,89002,89003.726.300
06. Sept. 20222,75002,81002,64002,67002,67003.307.600
02. Sept. 20222,71002,80002,64002,71002,71003.675.000
01. Sept. 20222,72002,73002,59002,62002,62005.214.800
31. Aug. 20222,77002,82002,71002,76002,76003.642.800
30. Aug. 20222,85002,87002,72002,75002,75002.958.800
29. Aug. 20222,83002,97002,81002,85002,85002.407.300
26. Aug. 20223,14003,19002,87002,88002,88004.955.600
25. Aug. 20223,10003,14003,05003,14003,14002.656.700
24. Aug. 20222,89003,05002,83003,05003,05003.863.100
23. Aug. 20222,81002,97002,81002,87002,87003.807.200
22. Aug. 20222,79002,81002,73002,79002,79003.227.400
19. Aug. 20222,97002,99002,84002,84002,84004.921.600
18. Aug. 20222,99003,08002,99003,03003,03002.224.600
17. Aug. 20223,18003,19002,96003,01003,01004.382.300
16. Aug. 20223,16003,25003,16003,24003,24002.020.600
15. Aug. 20223,22003,23003,09003,19003,19002.887.400
12. Aug. 20223,20003,36003,15003,33003,33005.363.700
11. Aug. 20223,24003,33003,14003,14003,14004.602.400
10. Aug. 20223,27003,31003,17003,23003,23002.760.700
09. Aug. 20223,27003,29003,11003,18003,18003.202.300
08. Aug. 20223,13003,30003,07003,22003,22005.791.400
05. Aug. 20223,02003,14002,86003,12003,12007.536.300
04. Aug. 20223,04003,22002,88003,17003,17005.808.100
03. Aug. 20223,10003,12002,95003,04003,04004.085.400
02. Aug. 20223,16003,22003,08003,10003,10003.405.100
01. Aug. 20223,21003,21003,05003,15003,15004.652.700
29. Juli 20223,06003,24002,95003,21003,21006.034.300
28. Juli 20223,03003,07002,87003,03003,03006.082.600
27. Juli 20222,77002,89002,70002,89002,89003.477.200
26. Juli 20222,78002,87002,73002,75002,75003.454.400
25. Juli 20222,66002,81002,54002,80002,80008.560.000
22. Juli 20222,78002,93002,63002,64002,64007.412.300
21. Juli 20222,80002,85002,69002,77002,77005.307.800
20. Juli 20222,89002,98002,80002,80002,80003.663.600
19. Juli 20222,91002,98002,86002,90002,90005.622.400
18. Juli 20222,81002,96002,79002,84002,84004.335.800
15. Juli 20222,80002,81002,65002,75002,75003.175.400
14. Juli 20222,78002,79002,63002,76002,76004.961.600
13. Juli 20222,76002,98002,72002,95002,95003.783.200
12. Juli 20222,72002,88002,65002,80002,80004.470.300
11. Juli 20222,77002,83002,72002,73002,73003.433.600
08. Juli 20222,93002,96002,75002,82002,82002.760.200
07. Juli 20222,79002,95002,75002,92002,92005.953.600
06. Juli 20222,80002,81002,67002,75002,75004.718.900
05. Juli 20223,01003,02002,70002,79002,79006.478.900
01. Juli 20223,00003,17002,91003,07003,07005.809.600
30. Juni 20223,20003,26003,02003,04003,04004.723.700
29. Juni 20223,37003,40003,15003,22003,22005.721.800
28. Juni 20223,55003,56003,31003,33003,33003.379.400
27. Juni 20223,54003,58003,45003,52003,52003.277.900
24. Juni 20223,36003,59003,32003,51003,510010.336.100
23. Juni 20223,41003,50003,26003,35003,35003.754.000
22. Juni 20223,48003,59003,40003,42003,42004.823.300
21. Juni 20223,41003,66003,37003,54003,54005.146.600
17. Juni 20223,44003,50003,34003,42003,420012.558.300
16. Juni 20223,35003,48003,22003,48003,48007.609.700
15. Juni 20223,46003,54003,31003,45003,45005.925.500
14. Juni 20223,53003,53003,30003,34003,34004.100.700
13. Juni 20223,86003,87003,49003,50003,50005.075.200
10. Juni 20223,65004,08003,61004,05004,05006.199.800
09. Juni 20224,02004,03003,76003,78003,78005.110.100
08. Juni 20224,02004,14004,02004,08004,08002.165.000
07. Juni 20224,03004,18003,98004,09004,09002.334.000
06. Juni 20224,32004,40004,05004,08004,08003.333.600
03. Juni 20224,20004,28004,11004,17004,17004.555.400
02. Juni 20223,94004,32003,93004,26004,26005.006.700
01. Juni 20223,88003,99003,84003,86003,86003.393.200
31. Mai 20224,03004,10003,81003,89003,89007.619.300
27. Mai 20223,96004,08003,92004,06004,06006.293.400
26. Mai 20223,83003,94003,80003,93003,93005.166.400
25. Mai 20223,65003,80003,65003,80003,80003.163.700
24. Mai 20223,69003,83003,59003,74003,74004.455.200
23. Mai 20223,81003,82003,57003,66003,66004.756.900
20. Mai 20223,71003,74003,56003,67003,67004.116.000
19. Mai 20223,49003,76003,47003,68003,68005.526.900
18. Mai 20223,53003,56003,36003,36003,36005.197.400
17. Mai 20223,48003,60003,43003,58003,58005.364.000
16. Mai 20223,37003,45003,33003,39003,39003.641.400
13. Mai 20223,14003,42003,12003,42003,42008.597.500
12. Mai 20223,14003,23003,01003,10003,10007.855.700
11. Mai 20223,32003,53003,20003,24003,24007.060.800
10. Mai 20223,55003,59003,16003,25003,25008.037.500
09. Mai 20223,72003,72003,45003,46003,46006.529.400
06. Mai 20223,92004,01003,78003,86003,86007.329.200
05. Mai 20223,98004,06003,68003,87003,87008.547.400
04. Mai 20223,83003,96003,73003,90003,90005.823.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...