Deutsche Märkte geschlossen
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.948,75 +111,88 (+0,56%) CMC Crypto 200
439,98 +6,88 (+1,59%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Sept. 2022 | 2,7500 | 2,8400 | 2,6500 | 2,7000 | 2,7000 | 3.615.534 |
| 23. Sept. 2022 | 2,9000 | 2,9000 | 2,7400 | 2,7800 | 2,7800 | 6.456.600 |
| 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 | 12.661.400 |
| 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 |
| 07. Sept. 2022 | 2,6600 | 2,8900 | 2,6200 | 2,8900 | 2,8900 | 3.726.300 |
| 06. Sept. 2022 | 2,7500 | 2,8100 | 2,6400 | 2,6700 | 2,6700 | 3.307.600 |
| 02. Sept. 2022 | 2,7100 | 2,8000 | 2,6400 | 2,7100 | 2,7100 | 3.675.000 |
| 01. Sept. 2022 | 2,7200 | 2,7300 | 2,5900 | 2,6200 | 2,6200 | 5.214.800 |
| 31. Aug. 2022 | 2,7700 | 2,8200 | 2,7100 | 2,7600 | 2,7600 | 3.642.800 |
| 30. Aug. 2022 | 2,8500 | 2,8700 | 2,7200 | 2,7500 | 2,7500 | 2.958.800 |
| 29. Aug. 2022 | 2,8300 | 2,9700 | 2,8100 | 2,8500 | 2,8500 | 2.407.300 |
| 26. Aug. 2022 | 3,1400 | 3,1900 | 2,8700 | 2,8800 | 2,8800 | 4.955.600 |
| 25. Aug. 2022 | 3,1000 | 3,1400 | 3,0500 | 3,1400 | 3,1400 | 2.656.700 |
| 24. Aug. 2022 | 2,8900 | 3,0500 | 2,8300 | 3,0500 | 3,0500 | 3.863.100 |
| 23. Aug. 2022 | 2,8100 | 2,9700 | 2,8100 | 2,8700 | 2,8700 | 3.807.200 |
| 22. Aug. 2022 | 2,7900 | 2,8100 | 2,7300 | 2,7900 | 2,7900 | 3.227.400 |
| 19. Aug. 2022 | 2,9700 | 2,9900 | 2,8400 | 2,8400 | 2,8400 | 4.921.600 |
| 18. Aug. 2022 | 2,9900 | 3,0800 | 2,9900 | 3,0300 | 3,0300 | 2.224.600 |
| 17. Aug. 2022 | 3,1800 | 3,1900 | 2,9600 | 3,0100 | 3,0100 | 4.382.300 |
| 16. Aug. 2022 | 3,1600 | 3,2500 | 3,1600 | 3,2400 | 3,2400 | 2.020.600 |
| 15. Aug. 2022 | 3,2200 | 3,2300 | 3,0900 | 3,1900 | 3,1900 | 2.887.400 |
| 12. Aug. 2022 | 3,2000 | 3,3600 | 3,1500 | 3,3300 | 3,3300 | 5.363.700 |
| 11. Aug. 2022 | 3,2400 | 3,3300 | 3,1400 | 3,1400 | 3,1400 | 4.602.400 |
| 10. Aug. 2022 | 3,2700 | 3,3100 | 3,1700 | 3,2300 | 3,2300 | 2.760.700 |
| 09. Aug. 2022 | 3,2700 | 3,2900 | 3,1100 | 3,1800 | 3,1800 | 3.202.300 |
| 08. Aug. 2022 | 3,1300 | 3,3000 | 3,0700 | 3,2200 | 3,2200 | 5.791.400 |
| 05. Aug. 2022 | 3,0200 | 3,1400 | 2,8600 | 3,1200 | 3,1200 | 7.536.300 |
| 04. Aug. 2022 | 3,0400 | 3,2200 | 2,8800 | 3,1700 | 3,1700 | 5.808.100 |
| 03. Aug. 2022 | 3,1000 | 3,1200 | 2,9500 | 3,0400 | 3,0400 | 4.085.400 |
| 02. Aug. 2022 | 3,1600 | 3,2200 | 3,0800 | 3,1000 | 3,1000 | 3.405.100 |
| 01. Aug. 2022 | 3,2100 | 3,2100 | 3,0500 | 3,1500 | 3,1500 | 4.652.700 |
| 29. Juli 2022 | 3,0600 | 3,2400 | 2,9500 | 3,2100 | 3,2100 | 6.034.300 |
| 28. Juli 2022 | 3,0300 | 3,0700 | 2,8700 | 3,0300 | 3,0300 | 6.082.600 |
| 27. Juli 2022 | 2,7700 | 2,8900 | 2,7000 | 2,8900 | 2,8900 | 3.477.200 |
| 26. Juli 2022 | 2,7800 | 2,8700 | 2,7300 | 2,7500 | 2,7500 | 3.454.400 |
| 25. Juli 2022 | 2,6600 | 2,8100 | 2,5400 | 2,8000 | 2,8000 | 8.560.000 |
| 22. Juli 2022 | 2,7800 | 2,9300 | 2,6300 | 2,6400 | 2,6400 | 7.412.300 |
| 21. Juli 2022 | 2,8000 | 2,8500 | 2,6900 | 2,7700 | 2,7700 | 5.307.800 |
| 20. Juli 2022 | 2,8900 | 2,9800 | 2,8000 | 2,8000 | 2,8000 | 3.663.600 |
| 19. Juli 2022 | 2,9100 | 2,9800 | 2,8600 | 2,9000 | 2,9000 | 5.622.400 |
| 18. Juli 2022 | 2,8100 | 2,9600 | 2,7900 | 2,8400 | 2,8400 | 4.335.800 |
| 15. Juli 2022 | 2,8000 | 2,8100 | 2,6500 | 2,7500 | 2,7500 | 3.175.400 |
| 14. Juli 2022 | 2,7800 | 2,7900 | 2,6300 | 2,7600 | 2,7600 | 4.961.600 |
| 13. Juli 2022 | 2,7600 | 2,9800 | 2,7200 | 2,9500 | 2,9500 | 3.783.200 |
| 12. Juli 2022 | 2,7200 | 2,8800 | 2,6500 | 2,8000 | 2,8000 | 4.470.300 |
| 11. Juli 2022 | 2,7700 | 2,8300 | 2,7200 | 2,7300 | 2,7300 | 3.433.600 |
| 08. Juli 2022 | 2,9300 | 2,9600 | 2,7500 | 2,8200 | 2,8200 | 2.760.200 |
| 07. Juli 2022 | 2,7900 | 2,9500 | 2,7500 | 2,9200 | 2,9200 | 5.953.600 |
| 06. Juli 2022 | 2,8000 | 2,8100 | 2,6700 | 2,7500 | 2,7500 | 4.718.900 |
| 05. Juli 2022 | 3,0100 | 3,0200 | 2,7000 | 2,7900 | 2,7900 | 6.478.900 |
| 01. Juli 2022 | 3,0000 | 3,1700 | 2,9100 | 3,0700 | 3,0700 | 5.809.600 |
| 30. Juni 2022 | 3,2000 | 3,2600 | 3,0200 | 3,0400 | 3,0400 | 4.723.700 |
| 29. Juni 2022 | 3,3700 | 3,4000 | 3,1500 | 3,2200 | 3,2200 | 5.721.800 |
| 28. Juni 2022 | 3,5500 | 3,5600 | 3,3100 | 3,3300 | 3,3300 | 3.379.400 |
| 27. Juni 2022 | 3,5400 | 3,5800 | 3,4500 | 3,5200 | 3,5200 | 3.277.900 |
| 24. Juni 2022 | 3,3600 | 3,5900 | 3,3200 | 3,5100 | 3,5100 | 10.336.100 |
| 23. Juni 2022 | 3,4100 | 3,5000 | 3,2600 | 3,3500 | 3,3500 | 3.754.000 |
| 22. Juni 2022 | 3,4800 | 3,5900 | 3,4000 | 3,4200 | 3,4200 | 4.823.300 |
| 21. Juni 2022 | 3,4100 | 3,6600 | 3,3700 | 3,5400 | 3,5400 | 5.146.600 |
| 17. Juni 2022 | 3,4400 | 3,5000 | 3,3400 | 3,4200 | 3,4200 | 12.558.300 |
| 16. Juni 2022 | 3,3500 | 3,4800 | 3,2200 | 3,4800 | 3,4800 | 7.609.700 |
| 15. Juni 2022 | 3,4600 | 3,5400 | 3,3100 | 3,4500 | 3,4500 | 5.925.500 |
| 14. Juni 2022 | 3,5300 | 3,5300 | 3,3000 | 3,3400 | 3,3400 | 4.100.700 |
| 13. Juni 2022 | 3,8600 | 3,8700 | 3,4900 | 3,5000 | 3,5000 | 5.075.200 |
| 10. Juni 2022 | 3,6500 | 4,0800 | 3,6100 | 4,0500 | 4,0500 | 6.199.800 |
| 09. Juni 2022 | 4,0200 | 4,0300 | 3,7600 | 3,7800 | 3,7800 | 5.110.100 |
| 08. Juni 2022 | 4,0200 | 4,1400 | 4,0200 | 4,0800 | 4,0800 | 2.165.000 |
| 07. Juni 2022 | 4,0300 | 4,1800 | 3,9800 | 4,0900 | 4,0900 | 2.334.000 |
| 06. Juni 2022 | 4,3200 | 4,4000 | 4,0500 | 4,0800 | 4,0800 | 3.333.600 |
| 03. Juni 2022 | 4,2000 | 4,2800 | 4,1100 | 4,1700 | 4,1700 | 4.555.400 |
| 02. Juni 2022 | 3,9400 | 4,3200 | 3,9300 | 4,2600 | 4,2600 | 5.006.700 |
| 01. Juni 2022 | 3,8800 | 3,9900 | 3,8400 | 3,8600 | 3,8600 | 3.393.200 |
| 31. Mai 2022 | 4,0300 | 4,1000 | 3,8100 | 3,8900 | 3,8900 | 7.619.300 |
| 27. Mai 2022 | 3,9600 | 4,0800 | 3,9200 | 4,0600 | 4,0600 | 6.293.400 |
| 26. Mai 2022 | 3,8300 | 3,9400 | 3,8000 | 3,9300 | 3,9300 | 5.166.400 |
| 25. Mai 2022 | 3,6500 | 3,8000 | 3,6500 | 3,8000 | 3,8000 | 3.163.700 |
| 24. Mai 2022 | 3,6900 | 3,8300 | 3,5900 | 3,7400 | 3,7400 | 4.455.200 |
| 23. Mai 2022 | 3,8100 | 3,8200 | 3,5700 | 3,6600 | 3,6600 | 4.756.900 |
| 20. Mai 2022 | 3,7100 | 3,7400 | 3,5600 | 3,6700 | 3,6700 | 4.116.000 |
| 19. Mai 2022 | 3,4900 | 3,7600 | 3,4700 | 3,6800 | 3,6800 | 5.526.900 |
| 18. Mai 2022 | 3,5300 | 3,5600 | 3,3600 | 3,3600 | 3,3600 | 5.197.400 |
| 17. Mai 2022 | 3,4800 | 3,6000 | 3,4300 | 3,5800 | 3,5800 | 5.364.000 |
| 16. Mai 2022 | 3,3700 | 3,4500 | 3,3300 | 3,3900 | 3,3900 | 3.641.400 |
| 13. Mai 2022 | 3,1400 | 3,4200 | 3,1200 | 3,4200 | 3,4200 | 8.597.500 |
| 12. Mai 2022 | 3,1400 | 3,2300 | 3,0100 | 3,1000 | 3,1000 | 7.855.700 |
| 11. Mai 2022 | 3,3200 | 3,5300 | 3,2000 | 3,2400 | 3,2400 | 7.060.800 |
| 10. Mai 2022 | 3,5500 | 3,5900 | 3,1600 | 3,2500 | 3,2500 | 8.037.500 |
| 09. Mai 2022 | 3,7200 | 3,7200 | 3,4500 | 3,4600 | 3,4600 | 6.529.400 |
| 06. Mai 2022 | 3,9200 | 4,0100 | 3,7800 | 3,8600 | 3,8600 | 7.329.200 |
| 05. Mai 2022 | 3,9800 | 4,0600 | 3,6800 | 3,8700 | 3,8700 | 8.547.400 |
| 04. Mai 2022 | 3,8300 | 3,9600 | 3,7300 | 3,9000 | 3,9000 | 5.823.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
