Deutsche Märkte schließen in 1 Stunde 6 Minute

Coeur Mining, Inc. (CDE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9339-0,0961 (-3,17%)
Ab 10:23AM EDT. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20222,97002,98002,90002,93392,9339835.440
18. Aug. 20222,99003,08002,99003,03003,03002.221.500
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
03. Mai 20223,58003,90003,58003,85003,85006.549.700
02. Mai 20223,54003,62003,47003,61003,61008.934.700
29. Apr. 20223,78003,87003,62003,63003,63008.515.200
28. Apr. 20223,70003,76003,54003,73003,73006.033.900
27. Apr. 20223,80003,82003,61003,63003,63006.051.900
26. Apr. 20224,07004,07003,77003,79003,79006.831.000
25. Apr. 20224,27004,28003,92004,10004,100011.890.800
22. Apr. 20224,65004,68004,34004,39004,39005.699.700
21. Apr. 20225,01005,09004,62004,72004,72007.705.900
20. Apr. 20225,04005,14004,91005,10005,10003.526.600
19. Apr. 20225,06005,14004,97005,05005,05003.766.100
18. Apr. 20225,36005,40005,11005,13005,13005.275.300
14. Apr. 20225,28005,31005,14005,27005,27004.910.000
13. Apr. 20225,00005,31004,97005,29005,29007.677.600
12. Apr. 20224,73005,00004,67004,88004,88007.635.800
11. Apr. 20224,72004,76004,56004,61004,61003.551.100
08. Apr. 20224,53004,72004,47004,63004,63003.906.900
07. Apr. 20224,45004,53004,36004,49004,49003.862.200
06. Apr. 20224,49004,58004,34004,45004,45004.319.500
05. Apr. 20224,80004,91004,46004,49004,49005.886.300
04. Apr. 20224,68004,76004,61004,73004,73003.528.800
01. Apr. 20224,42004,67004,37004,66004,66005.719.900
31. März 20224,50004,64004,42004,45004,45007.698.900
30. März 20224,54004,65004,42004,48004,48005.169.300
29. März 20224,33004,51004,25004,51004,51006.723.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...