Deutsche Märkte öffnen in 7 Stunden 2 Minuten

Coeur Mining, Inc. (CDE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,8900-0,0100 (-0,26%)
Börsenschluss: 04:00PM EST
3,8701 -0,02 (-0,51%)
Nachbörse: 07:39PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20233,88003,95503,85003,89003,89002.561.473
30. Jan. 20233,95004,01003,89003,90003,90002.592.000
27. Jan. 20234,08004,10003,94003,96003,96003.152.300
26. Jan. 20234,22004,24004,08004,12004,12002.524.900
25. Jan. 20234,06004,23004,00004,20004,20004.034.100
24. Jan. 20234,15004,27004,00004,10004,10003.644.300
23. Jan. 20234,09004,18004,02004,15004,15003.441.500
20. Jan. 20234,01004,18003,86004,17004,17005.313.400
19. Jan. 20233,72004,04003,70004,03004,03007.853.900
18. Jan. 20233,73003,82003,66003,67003,67004.311.800
17. Jan. 20233,76003,78003,60003,65003,65004.877.800
13. Jan. 20233,68003,82003,68003,80003,80004.878.300
12. Jan. 20233,73003,85003,69003,74003,74004.836.600
11. Jan. 20233,84003,86003,60003,64003,64007.622.200
10. Jan. 20233,76003,85003,66003,82003,82002.868.800
09. Jan. 20233,79003,81003,68003,71003,71003.931.800
06. Jan. 20233,60003,75003,53003,68003,68004.963.600
05. Jan. 20233,47003,53003,40003,53003,53004.576.200
04. Jan. 20233,52003,61003,46003,56003,56004.438.800
03. Jan. 20233,46003,61003,37003,40003,40004.139.700
30. Dez. 20223,48003,53003,32003,36003,36005.040.700
29. Dez. 20223,55003,60003,46003,50003,50004.486.200
28. Dez. 20223,66003,67003,46003,47003,47004.314.400
27. Dez. 20223,48003,78003,46003,69003,69005.045.000
23. Dez. 20223,47003,49003,36003,43003,43002.087.600
22. Dez. 20223,51003,52003,34003,47003,47003.664.300
21. Dez. 20223,46003,59003,40003,55003,55004.500.600
20. Dez. 20223,27003,47003,21003,43003,43004.896.200
19. Dez. 20223,31003,33003,11003,14003,14004.080.800
16. Dez. 20223,17003,33003,12003,27003,270019.495.300
15. Dez. 20223,34003,36003,17003,17003,17006.008.700
14. Dez. 20223,36003,52003,32003,44003,44007.531.200
13. Dez. 20223,53003,56003,31003,35003,35006.202.900
12. Dez. 20223,28003,33003,20003,32003,32006.149.300
09. Dez. 20223,44003,48003,32003,33003,33004.899.300
08. Dez. 20223,53003,56003,38003,40003,40004.388.400
07. Dez. 20223,28003,48003,24003,47003,470010.792.800
06. Dez. 20223,25003,31003,21003,25003,25006.067.500
05. Dez. 20223,40003,45003,17003,18003,18005.795.300
02. Dez. 20223,39003,53003,34003,48003,48004.129.000
01. Dez. 20223,60003,66003,45003,50003,50005.688.700
30. Nov. 20223,35003,51003,32003,50003,50009.746.700
29. Nov. 20223,27003,37003,25003,27003,27006.584.800
28. Nov. 20223,38003,38003,18003,18003,18003.294.400
25. Nov. 20223,41003,43003,35003,40003,40001.786.800
23. Nov. 20223,40003,43003,32003,41003,41005.007.600
22. Nov. 20223,31003,42003,26003,40003,40004.681.900
21. Nov. 20223,22003,25003,13003,24003,24004.538.400
18. Nov. 20223,33003,35003,18003,25003,25005.240.200
17. Nov. 20223,30003,32003,22003,28003,28006.283.000
16. Nov. 20223,52003,52003,39003,41003,41003.584.200
15. Nov. 20223,62003,64003,48003,54003,54005.787.400
14. Nov. 20223,57003,61003,43003,58003,58006.891.700
11. Nov. 20223,84003,85003,42003,50003,50008.611.200
10. Nov. 20224,03004,12003,57003,85003,850013.576.500
09. Nov. 20224,30004,32003,97003,97003,97004.109.700
08. Nov. 20224,07004,35004,03004,32004,32006.733.300
07. Nov. 20224,07004,24004,00004,05004,05005.243.100
04. Nov. 20223,75004,01003,74003,99003,99005.547.600
03. Nov. 20223,50003,67003,45003,56003,56003.892.300
02. Nov. 20223,93004,02003,58003,60003,60005.412.000
01. Nov. 20224,00004,10003,91003,93003,93003.989.000
31. Okt. 20223,82003,87003,71003,78003,78003.915.800
28. Okt. 20223,88003,88003,68003,83003,83003.364.600
27. Okt. 20224,06004,11003,91003,92003,92002.979.600
26. Okt. 20223,98004,22003,95004,04004,04005.605.100
25. Okt. 20223,79003,96003,78003,90003,90003.846.300
24. Okt. 20223,89003,89003,70003,80003,80003.442.100
21. Okt. 20223,56003,87003,53003,86003,86004.840.900
20. Okt. 20223,50003,69003,45003,54003,54004.230.700
19. Okt. 20223,60003,63003,40003,44003,44004.365.000
18. Okt. 20223,59003,74003,56003,73003,73005.499.200
17. Okt. 20223,38003,52003,37003,51003,51005.138.700
14. Okt. 20223,51003,53003,21003,27003,27004.871.000
13. Okt. 20223,44003,56003,26003,54003,54007.285.100
12. Okt. 20223,51003,68003,43003,67003,67004.457.300
11. Okt. 20223,46003,67003,43003,52003,52005.147.400
10. Okt. 20223,40003,51003,34003,46003,46006.794.300
07. Okt. 20223,65003,72003,47003,50003,50006.108.300
06. Okt. 20223,80003,95003,69003,81003,81005.589.400
05. Okt. 20223,55003,77003,55003,76003,76006.736.800
04. Okt. 20224,02004,07003,64003,67003,670010.500.100
03. Okt. 20223,58003,98003,54003,89003,890010.694.800
30. Sept. 20223,37003,56003,32003,42003,42005.576.700
29. Sept. 20223,17003,42003,09003,41003,41008.561.000
28. Sept. 20222,89003,30002,88003,26003,260010.800.500
27. Sept. 20222,80002,93002,75002,83002,83005.554.900
26. Sept. 20222,75002,84002,65002,70002,70003.846.300
23. Sept. 20222,90002,90002,74002,78002,78006.456.900
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. 20222,80002,96002,76002,85002,850012.663.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...