Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Coeur Mining, Inc. (CDE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,50000,0000 (0,00%)
Börsenschluss: 04:00PM EST
3,4900 -0,01 (-0,29%)
Nachbörse: 06:50PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20223,60003,66003,45503,50003,50005.528.174
30. Nov. 20223,35003,51003,32003,50003,50009.743.300
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. 20223,84003,85003,42003,50003,50008.610.000
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. 20223,75004,01003,74003,99003,99005.536.400
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
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...