Deutsche Märkte geschlossen

Coeur Mining, Inc. (CDE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7100+0,1200 (+4,63%)
Börsenschluss: 04:00PM EST
2,7000 -0,01 (-0,37%)
Nachbörse: 04:54PM EST
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20242,62002,74002,54002,71002,71007.949.935
29. Feb. 20242,55002,69002,55002,59002,59007.598.000
28. Feb. 20242,50002,58002,42002,45002,45005.974.400
27. Feb. 20242,56002,58002,44002,53002,53007.253.900
26. Feb. 20242,67002,68002,54002,55002,55006.866.700
23. Feb. 20242,63002,73002,51002,72002,72007.196.500
22. Feb. 20242,54002,67002,50002,66002,66006.297.000
21. Feb. 20242,61002,61002,54002,58002,58003.102.000
20. Feb. 20242,64002,65002,60002,62002,62003.941.500
16. Feb. 20242,70002,72002,62002,63002,63006.035.000
15. Feb. 20242,69002,79002,67002,73002,73006.524.600
14. Feb. 20242,53002,64002,53002,63002,63005.100.800
13. Feb. 20242,68002,69002,50002,54002,540010.104.300
12. Feb. 20242,66002,82002,63002,78002,78004.827.800
09. Feb. 20242,69002,72002,61002,70002,70003.975.200
08. Feb. 20242,65002,71002,64002,68002,68002.896.100
07. Feb. 20242,75002,77002,65002,67002,67003.248.200
06. Feb. 20242,68002,81002,66002,78002,78003.320.000
05. Feb. 20242,63002,72002,59002,66002,66004.175.900
02. Feb. 20242,76002,79002,66002,74002,74006.311.200
01. Feb. 20242,70002,86002,69002,86002,86006.351.700
31. Jan. 20242,74002,81002,67002,69002,69007.300.600
30. Jan. 20242,97002,97002,73002,74002,740010.222.400
29. Jan. 20242,74002,99002,66002,95002,950013.910.800
26. Jan. 20242,76002,81002,69002,71002,71005.061.700
25. Jan. 20242,77002,83002,72002,77002,77006.496.100
24. Jan. 20242,91002,94002,68002,68002,68006.679.500
23. Jan. 20242,88002,90002,78002,83002,83006.271.200
22. Jan. 20242,57002,79002,53002,79002,79007.204.100
19. Jan. 20242,64002,65002,52002,60002,60004.932.700
18. Jan. 20242,64002,65002,54002,62002,62006.375.000
17. Jan. 20242,67002,67002,58002,61002,61006.817.200
16. Jan. 20242,81002,83002,71002,72002,72006.540.400
12. Jan. 20242,84003,01002,83002,88002,88009.032.400
11. Jan. 20242,70002,73002,57002,66002,66005.276.900
10. Jan. 20242,70002,72002,61002,67002,67004.537.300
09. Jan. 20242,80002,80002,69002,70002,70006.730.700
08. Jan. 20242,77002,85002,73002,81002,81006.317.900
05. Jan. 20242,89002,97002,82002,83002,83004.896.200
04. Jan. 20242,91002,93002,82002,91002,91004.931.500
03. Jan. 20243,05003,07002,84002,89002,890010.401.900
02. Jan. 20243,25003,34003,18003,20003,20004.319.600
29. Dez. 20233,28003,35003,20003,26003,26004.815.600
28. Dez. 20233,47003,49003,32003,32003,32004.659.300
27. Dez. 20233,47003,53003,42003,50003,50003.184.400
26. Dez. 20233,46003,49003,39003,47003,47002.240.100
22. Dez. 20233,64003,69003,41003,44003,44006.473.700
21. Dez. 20233,46003,55003,45003,54003,54003.555.000
20. Dez. 20233,65003,65003,39003,39003,39007.189.000
19. Dez. 20233,43003,62003,34003,61003,61005.920.200
18. Dez. 20233,58003,59003,33003,40003,40006.963.500
15. Dez. 20233,49003,65003,40003,54003,540019.039.100
14. Dez. 20233,36003,60003,36003,52003,520013.688.700
13. Dez. 20232,92003,30002,91003,29003,29009.845.600
12. Dez. 20233,09003,12002,91002,92002,92007.108.800
11. Dez. 20232,92003,11002,81003,11003,11007.577.300
08. Dez. 20232,97003,09002,95003,01003,01004.810.200
07. Dez. 20233,01003,08002,95003,07003,07004.746.100
06. Dez. 20233,01003,13002,99003,01003,01005.693.300
05. Dez. 20233,00003,04002,89002,97002,97005.725.300
04. Dez. 20233,10003,15002,97003,05003,05008.073.100
01. Dez. 20233,08003,17003,01003,16003,16008.085.100
30. Nov. 20233,00003,08002,93003,05003,05007.037.400
29. Nov. 20232,95003,05002,92003,02003,02006.505.900
28. Nov. 20232,95002,98002,85002,97002,97006.337.500
27. Nov. 20232,92002,97002,80002,90002,90008.454.700
24. Nov. 20232,70002,90002,70002,85002,85004.017.900
22. Nov. 20232,72002,75002,66002,67002,67003.496.100
21. Nov. 20232,63002,85002,63002,73002,73007.950.300
20. Nov. 20232,45002,60002,44002,56002,56005.132.900
17. Nov. 20232,51002,55002,44002,52002,52004.559.800
16. Nov. 20232,40002,57002,39002,48002,48006.932.800
15. Nov. 20232,34002,44002,30002,35002,35004.401.000
14. Nov. 20232,13002,34002,11002,32002,32009.637.000
13. Nov. 20232,11002,15002,00002,01002,01007.841.700
10. Nov. 20232,19002,20002,08002,11002,11007.373.200
09. Nov. 20232,28002,38002,07002,19002,19007.000.500
08. Nov. 20232,30002,38002,29002,30002,30004.380.200
07. Nov. 20232,42002,45002,31002,35002,35007.943.900
06. Nov. 20232,57002,61002,49002,49002,49004.275.900
03. Nov. 20232,45002,64002,45002,58002,58006.683.000
02. Nov. 20232,52002,55002,38002,41002,41004.602.300
01. Nov. 20232,50002,55002,38002,46002,46005.377.700
31. Okt. 20232,55002,69002,50002,51002,51006.828.300
30. Okt. 20232,59002,65002,54002,59002,59004.463.600
27. Okt. 20232,48002,56002,38002,55002,55005.086.300
26. Okt. 20232,51002,56002,44002,47002,47004.826.300
25. Okt. 20232,55002,61002,50002,51002,51005.049.600
24. Okt. 20232,55002,62002,52002,56002,56005.993.800
23. Okt. 20232,56002,66002,42002,59002,59004.963.600
20. Okt. 20232,60002,74002,59002,61002,61006.853.700
19. Okt. 20232,61002,63002,50002,59002,59005.044.100
18. Okt. 20232,72002,81002,63002,66002,66006.383.200
17. Okt. 20232,53002,70002,53002,68002,68005.171.800
16. Okt. 20232,47002,60002,45002,52002,52004.509.800
13. Okt. 20232,29002,59002,29002,50002,500012.445.500
12. Okt. 20232,31002,38002,20002,24002,24004.871.300
11. Okt. 20232,26002,33002,24002,33002,33004.531.300
10. Okt. 20232,25002,28002,22002,23002,23002.554.400
09. Okt. 20232,23002,29002,22002,27002,27003.840.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...