Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
27.482,98 +155,87 (+0,57%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.266,18 +77,96 (+0,37%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Coeur Mining, Inc. (CDE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Jan. 2023 | 3,8800 | 3,9550 | 3,8500 | 3,8900 | 3,8900 | 2.561.473 |
| 30. Jan. 2023 | 3,9500 | 4,0100 | 3,8900 | 3,9000 | 3,9000 | 2.592.000 |
| 27. Jan. 2023 | 4,0800 | 4,1000 | 3,9400 | 3,9600 | 3,9600 | 3.152.300 |
| 26. Jan. 2023 | 4,2200 | 4,2400 | 4,0800 | 4,1200 | 4,1200 | 2.524.900 |
| 25. Jan. 2023 | 4,0600 | 4,2300 | 4,0000 | 4,2000 | 4,2000 | 4.034.100 |
| 24. Jan. 2023 | 4,1500 | 4,2700 | 4,0000 | 4,1000 | 4,1000 | 3.644.300 |
| 23. Jan. 2023 | 4,0900 | 4,1800 | 4,0200 | 4,1500 | 4,1500 | 3.441.500 |
| 20. Jan. 2023 | 4,0100 | 4,1800 | 3,8600 | 4,1700 | 4,1700 | 5.313.400 |
| 19. Jan. 2023 | 3,7200 | 4,0400 | 3,7000 | 4,0300 | 4,0300 | 7.853.900 |
| 18. Jan. 2023 | 3,7300 | 3,8200 | 3,6600 | 3,6700 | 3,6700 | 4.311.800 |
| 17. Jan. 2023 | 3,7600 | 3,7800 | 3,6000 | 3,6500 | 3,6500 | 4.877.800 |
| 13. Jan. 2023 | 3,6800 | 3,8200 | 3,6800 | 3,8000 | 3,8000 | 4.878.300 |
| 12. Jan. 2023 | 3,7300 | 3,8500 | 3,6900 | 3,7400 | 3,7400 | 4.836.600 |
| 11. Jan. 2023 | 3,8400 | 3,8600 | 3,6000 | 3,6400 | 3,6400 | 7.622.200 |
| 10. Jan. 2023 | 3,7600 | 3,8500 | 3,6600 | 3,8200 | 3,8200 | 2.868.800 |
| 09. Jan. 2023 | 3,7900 | 3,8100 | 3,6800 | 3,7100 | 3,7100 | 3.931.800 |
| 06. Jan. 2023 | 3,6000 | 3,7500 | 3,5300 | 3,6800 | 3,6800 | 4.963.600 |
| 05. Jan. 2023 | 3,4700 | 3,5300 | 3,4000 | 3,5300 | 3,5300 | 4.576.200 |
| 04. Jan. 2023 | 3,5200 | 3,6100 | 3,4600 | 3,5600 | 3,5600 | 4.438.800 |
| 03. Jan. 2023 | 3,4600 | 3,6100 | 3,3700 | 3,4000 | 3,4000 | 4.139.700 |
| 30. Dez. 2022 | 3,4800 | 3,5300 | 3,3200 | 3,3600 | 3,3600 | 5.040.700 |
| 29. Dez. 2022 | 3,5500 | 3,6000 | 3,4600 | 3,5000 | 3,5000 | 4.486.200 |
| 28. Dez. 2022 | 3,6600 | 3,6700 | 3,4600 | 3,4700 | 3,4700 | 4.314.400 |
| 27. Dez. 2022 | 3,4800 | 3,7800 | 3,4600 | 3,6900 | 3,6900 | 5.045.000 |
| 23. Dez. 2022 | 3,4700 | 3,4900 | 3,3600 | 3,4300 | 3,4300 | 2.087.600 |
| 22. Dez. 2022 | 3,5100 | 3,5200 | 3,3400 | 3,4700 | 3,4700 | 3.664.300 |
| 21. Dez. 2022 | 3,4600 | 3,5900 | 3,4000 | 3,5500 | 3,5500 | 4.500.600 |
| 20. Dez. 2022 | 3,2700 | 3,4700 | 3,2100 | 3,4300 | 3,4300 | 4.896.200 |
| 19. Dez. 2022 | 3,3100 | 3,3300 | 3,1100 | 3,1400 | 3,1400 | 4.080.800 |
| 16. Dez. 2022 | 3,1700 | 3,3300 | 3,1200 | 3,2700 | 3,2700 | 19.495.300 |
| 15. Dez. 2022 | 3,3400 | 3,3600 | 3,1700 | 3,1700 | 3,1700 | 6.008.700 |
| 14. Dez. 2022 | 3,3600 | 3,5200 | 3,3200 | 3,4400 | 3,4400 | 7.531.200 |
| 13. Dez. 2022 | 3,5300 | 3,5600 | 3,3100 | 3,3500 | 3,3500 | 6.202.900 |
| 12. Dez. 2022 | 3,2800 | 3,3300 | 3,2000 | 3,3200 | 3,3200 | 6.149.300 |
| 09. Dez. 2022 | 3,4400 | 3,4800 | 3,3200 | 3,3300 | 3,3300 | 4.899.300 |
| 08. Dez. 2022 | 3,5300 | 3,5600 | 3,3800 | 3,4000 | 3,4000 | 4.388.400 |
| 07. Dez. 2022 | 3,2800 | 3,4800 | 3,2400 | 3,4700 | 3,4700 | 10.792.800 |
| 06. Dez. 2022 | 3,2500 | 3,3100 | 3,2100 | 3,2500 | 3,2500 | 6.067.500 |
| 05. Dez. 2022 | 3,4000 | 3,4500 | 3,1700 | 3,1800 | 3,1800 | 5.795.300 |
| 02. Dez. 2022 | 3,3900 | 3,5300 | 3,3400 | 3,4800 | 3,4800 | 4.129.000 |
| 01. Dez. 2022 | 3,6000 | 3,6600 | 3,4500 | 3,5000 | 3,5000 | 5.688.700 |
| 30. Nov. 2022 | 3,3500 | 3,5100 | 3,3200 | 3,5000 | 3,5000 | 9.746.700 |
| 29. Nov. 2022 | 3,2700 | 3,3700 | 3,2500 | 3,2700 | 3,2700 | 6.584.800 |
| 28. Nov. 2022 | 3,3800 | 3,3800 | 3,1800 | 3,1800 | 3,1800 | 3.294.400 |
| 25. Nov. 2022 | 3,4100 | 3,4300 | 3,3500 | 3,4000 | 3,4000 | 1.786.800 |
| 23. Nov. 2022 | 3,4000 | 3,4300 | 3,3200 | 3,4100 | 3,4100 | 5.007.600 |
| 22. Nov. 2022 | 3,3100 | 3,4200 | 3,2600 | 3,4000 | 3,4000 | 4.681.900 |
| 21. Nov. 2022 | 3,2200 | 3,2500 | 3,1300 | 3,2400 | 3,2400 | 4.538.400 |
| 18. Nov. 2022 | 3,3300 | 3,3500 | 3,1800 | 3,2500 | 3,2500 | 5.240.200 |
| 17. Nov. 2022 | 3,3000 | 3,3200 | 3,2200 | 3,2800 | 3,2800 | 6.283.000 |
| 16. Nov. 2022 | 3,5200 | 3,5200 | 3,3900 | 3,4100 | 3,4100 | 3.584.200 |
| 15. Nov. 2022 | 3,6200 | 3,6400 | 3,4800 | 3,5400 | 3,5400 | 5.787.400 |
| 14. Nov. 2022 | 3,5700 | 3,6100 | 3,4300 | 3,5800 | 3,5800 | 6.891.700 |
| 11. Nov. 2022 | 3,8400 | 3,8500 | 3,4200 | 3,5000 | 3,5000 | 8.611.200 |
| 10. Nov. 2022 | 4,0300 | 4,1200 | 3,5700 | 3,8500 | 3,8500 | 13.576.500 |
| 09. Nov. 2022 | 4,3000 | 4,3200 | 3,9700 | 3,9700 | 3,9700 | 4.109.700 |
| 08. Nov. 2022 | 4,0700 | 4,3500 | 4,0300 | 4,3200 | 4,3200 | 6.733.300 |
| 07. Nov. 2022 | 4,0700 | 4,2400 | 4,0000 | 4,0500 | 4,0500 | 5.243.100 |
| 04. Nov. 2022 | 3,7500 | 4,0100 | 3,7400 | 3,9900 | 3,9900 | 5.547.600 |
| 03. Nov. 2022 | 3,5000 | 3,6700 | 3,4500 | 3,5600 | 3,5600 | 3.892.300 |
| 02. Nov. 2022 | 3,9300 | 4,0200 | 3,5800 | 3,6000 | 3,6000 | 5.412.000 |
| 01. Nov. 2022 | 4,0000 | 4,1000 | 3,9100 | 3,9300 | 3,9300 | 3.989.000 |
| 31. Okt. 2022 | 3,8200 | 3,8700 | 3,7100 | 3,7800 | 3,7800 | 3.915.800 |
| 28. Okt. 2022 | 3,8800 | 3,8800 | 3,6800 | 3,8300 | 3,8300 | 3.364.600 |
| 27. Okt. 2022 | 4,0600 | 4,1100 | 3,9100 | 3,9200 | 3,9200 | 2.979.600 |
| 26. Okt. 2022 | 3,9800 | 4,2200 | 3,9500 | 4,0400 | 4,0400 | 5.605.100 |
| 25. Okt. 2022 | 3,7900 | 3,9600 | 3,7800 | 3,9000 | 3,9000 | 3.846.300 |
| 24. Okt. 2022 | 3,8900 | 3,8900 | 3,7000 | 3,8000 | 3,8000 | 3.442.100 |
| 21. Okt. 2022 | 3,5600 | 3,8700 | 3,5300 | 3,8600 | 3,8600 | 4.840.900 |
| 20. Okt. 2022 | 3,5000 | 3,6900 | 3,4500 | 3,5400 | 3,5400 | 4.230.700 |
| 19. Okt. 2022 | 3,6000 | 3,6300 | 3,4000 | 3,4400 | 3,4400 | 4.365.000 |
| 18. Okt. 2022 | 3,5900 | 3,7400 | 3,5600 | 3,7300 | 3,7300 | 5.499.200 |
| 17. Okt. 2022 | 3,3800 | 3,5200 | 3,3700 | 3,5100 | 3,5100 | 5.138.700 |
| 14. Okt. 2022 | 3,5100 | 3,5300 | 3,2100 | 3,2700 | 3,2700 | 4.871.000 |
| 13. Okt. 2022 | 3,4400 | 3,5600 | 3,2600 | 3,5400 | 3,5400 | 7.285.100 |
| 12. Okt. 2022 | 3,5100 | 3,6800 | 3,4300 | 3,6700 | 3,6700 | 4.457.300 |
| 11. Okt. 2022 | 3,4600 | 3,6700 | 3,4300 | 3,5200 | 3,5200 | 5.147.400 |
| 10. Okt. 2022 | 3,4000 | 3,5100 | 3,3400 | 3,4600 | 3,4600 | 6.794.300 |
| 07. Okt. 2022 | 3,6500 | 3,7200 | 3,4700 | 3,5000 | 3,5000 | 6.108.300 |
| 06. Okt. 2022 | 3,8000 | 3,9500 | 3,6900 | 3,8100 | 3,8100 | 5.589.400 |
| 05. Okt. 2022 | 3,5500 | 3,7700 | 3,5500 | 3,7600 | 3,7600 | 6.736.800 |
| 04. Okt. 2022 | 4,0200 | 4,0700 | 3,6400 | 3,6700 | 3,6700 | 10.500.100 |
| 03. Okt. 2022 | 3,5800 | 3,9800 | 3,5400 | 3,8900 | 3,8900 | 10.694.800 |
| 30. Sept. 2022 | 3,3700 | 3,5600 | 3,3200 | 3,4200 | 3,4200 | 5.576.700 |
| 29. Sept. 2022 | 3,1700 | 3,4200 | 3,0900 | 3,4100 | 3,4100 | 8.561.000 |
| 28. Sept. 2022 | 2,8900 | 3,3000 | 2,8800 | 3,2600 | 3,2600 | 10.800.500 |
| 27. Sept. 2022 | 2,8000 | 2,9300 | 2,7500 | 2,8300 | 2,8300 | 5.554.900 |
| 26. Sept. 2022 | 2,7500 | 2,8400 | 2,6500 | 2,7000 | 2,7000 | 3.846.300 |
| 23. Sept. 2022 | 2,9000 | 2,9000 | 2,7400 | 2,7800 | 2,7800 | 6.456.900 |
| 22. Sept. 2022 | 3,1100 | 3,1700 | 2,9500 | 3,0000 | 3,0000 | 2.947.800 |
| 21. Sept. 2022 | 3,1900 | 3,2400 | 2,9900 | 3,0700 | 3,0700 | 5.408.500 |
| 20. Sept. 2022 | 3,2400 | 3,2500 | 3,0500 | 3,1100 | 3,1100 | 6.608.800 |
| 19. Sept. 2022 | 2,8000 | 3,3800 | 2,7800 | 3,3500 | 3,3500 | 13.482.800 |
| 16. Sept. 2022 | 2,8000 | 2,9600 | 2,7600 | 2,8500 | 2,8500 | 12.663.200 |
| 15. Sept. 2022 | 2,9800 | 3,1000 | 2,8400 | 2,8400 | 2,8400 | 5.949.100 |
| 14. Sept. 2022 | 3,0300 | 3,1300 | 2,9800 | 3,0700 | 3,0700 | 4.211.000 |
| 13. Sept. 2022 | 3,1100 | 3,1900 | 3,0000 | 3,0100 | 3,0100 | 6.169.100 |
| 12. Sept. 2022 | 3,2000 | 3,4600 | 3,1900 | 3,2700 | 3,2700 | 9.475.400 |
| 09. Sept. 2022 | 2,9700 | 3,0700 | 2,8900 | 3,0600 | 3,0600 | 3.416.900 |
| 08. Sept. 2022 | 2,8200 | 2,9200 | 2,8000 | 2,9000 | 2,9000 | 2.317.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
