Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.887,90 -15,32 (-0,06%)
Hecla Mining Company (HL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 4,0300 | 4,1000 | 3,9600 | 3,9800 | 3,9800 | 4.206.890 |
| 21. Sept. 2023 | 3,9800 | 4,0300 | 3,9000 | 3,9900 | 3,9900 | 4.789.100 |
| 20. Sept. 2023 | 4,0300 | 4,1400 | 4,0100 | 4,0800 | 4,0800 | 5.495.600 |
| 19. Sept. 2023 | 4,1800 | 4,1800 | 4,0100 | 4,0100 | 4,0100 | 5.297.500 |
| 18. Sept. 2023 | 4,2000 | 4,2400 | 4,1100 | 4,1900 | 4,1900 | 5.074.000 |
| 15. Sept. 2023 | 4,1700 | 4,3400 | 4,1500 | 4,2200 | 4,2200 | 22.679.100 |
| 14. Sept. 2023 | 4,0000 | 4,1400 | 3,9900 | 4,0800 | 4,0800 | 6.340.800 |
| 13. Sept. 2023 | 4,0300 | 4,0700 | 3,9600 | 3,9600 | 3,9600 | 4.440.100 |
| 12. Sept. 2023 | 4,0300 | 4,1700 | 4,0000 | 4,0100 | 4,0100 | 5.028.700 |
| 11. Sept. 2023 | 4,0700 | 4,1700 | 4,0500 | 4,0600 | 4,0600 | 4.249.800 |
| 08. Sept. 2023 | 4,0500 | 4,1400 | 3,9900 | 4,0000 | 4,0000 | 3.459.200 |
| 07. Sept. 2023 | 4,1200 | 4,1300 | 4,0200 | 4,0500 | 4,0500 | 4.501.600 |
| 06. Sept. 2023 | 4,1600 | 4,2400 | 4,1000 | 4,1500 | 4,1500 | 5.116.600 |
| 05. Sept. 2023 | 4,2700 | 4,2900 | 4,1500 | 4,1700 | 4,1700 | 6.179.300 |
| 01. Sept. 2023 | 4,4600 | 4,5000 | 4,3400 | 4,3500 | 4,3500 | 4.156.800 |
| 31. Aug. 2023 | 4,4700 | 4,5000 | 4,3700 | 4,3900 | 4,3900 | 5.065.000 |
| 30. Aug. 2023 | 4,6500 | 4,7500 | 4,4400 | 4,4800 | 4,4800 | 7.961.600 |
| 29. Aug. 2023 | 4,4100 | 4,6100 | 4,3800 | 4,6000 | 4,6000 | 5.381.900 |
| 28. Aug. 2023 | 4,3500 | 4,5100 | 4,3100 | 4,4500 | 4,4500 | 4.469.300 |
| 25. Aug. 2023 | 4,3400 | 4,3600 | 4,2200 | 4,3100 | 4,3100 | 4.052.800 |
| 24. Aug. 2023 | 4,3700 | 4,4100 | 4,2600 | 4,3400 | 4,3400 | 5.821.400 |
| 23. Aug. 2023 | 4,1500 | 4,4700 | 4,1400 | 4,4100 | 4,4100 | 10.678.600 |
| 23. Aug. 2023 | 0.006 Dividende | |||||
| 22. Aug. 2023 | 4,1500 | 4,1500 | 3,9600 | 4,0800 | 4,0740 | 8.598.800 |
| 21. Aug. 2023 | 4,3500 | 4,4200 | 4,0700 | 4,1100 | 4,1040 | 15.778.300 |
| 18. Aug. 2023 | 4,4600 | 4,6000 | 4,4400 | 4,5800 | 4,5733 | 5.629.200 |
| 17. Aug. 2023 | 4,5800 | 4,6000 | 4,4500 | 4,4900 | 4,4834 | 9.443.400 |
| 16. Aug. 2023 | 4,5500 | 4,6100 | 4,4500 | 4,4700 | 4,4634 | 4.345.100 |
| 15. Aug. 2023 | 4,6600 | 4,6900 | 4,5400 | 4,5500 | 4,5433 | 5.004.500 |
| 14. Aug. 2023 | 4,7300 | 4,8000 | 4,6300 | 4,7200 | 4,7131 | 4.670.800 |
| 11. Aug. 2023 | 4,6400 | 4,8000 | 4,6100 | 4,8000 | 4,7929 | 5.882.700 |
| 10. Aug. 2023 | 4,7700 | 4,8000 | 4,5700 | 4,5900 | 4,5833 | 8.010.100 |
| 09. Aug. 2023 | 5,0400 | 5,0700 | 4,6800 | 4,6800 | 4,6731 | 12.580.100 |
| 08. Aug. 2023 | 5,0500 | 5,1700 | 4,9200 | 5,1400 | 5,1324 | 5.052.600 |
| 07. Aug. 2023 | 5,2200 | 5,2900 | 5,0800 | 5,1600 | 5,1524 | 3.997.300 |
| 04. Aug. 2023 | 5,2700 | 5,3700 | 5,2400 | 5,2500 | 5,2423 | 5.155.400 |
| 03. Aug. 2023 | 5,2500 | 5,3000 | 5,1700 | 5,2100 | 5,2023 | 4.722.000 |
| 02. Aug. 2023 | 5,4600 | 5,4900 | 5,2800 | 5,2900 | 5,2822 | 4.269.400 |
| 01. Aug. 2023 | 5,5600 | 5,6200 | 5,4700 | 5,5100 | 5,5019 | 4.913.300 |
| 31. Juli 2023 | 5,6300 | 5,8200 | 5,6100 | 5,7600 | 5,7515 | 4.499.300 |
| 28. Juli 2023 | 5,6200 | 5,6200 | 5,5200 | 5,5800 | 5,5718 | 3.921.600 |
| 27. Juli 2023 | 5,8500 | 5,8600 | 5,5100 | 5,5300 | 5,5219 | 6.232.800 |
| 26. Juli 2023 | 5,8800 | 5,9700 | 5,8500 | 5,9600 | 5,9512 | 4.799.600 |
| 25. Juli 2023 | 5,7800 | 5,9200 | 5,7800 | 5,8800 | 5,8714 | 4.472.400 |
| 24. Juli 2023 | 5,8600 | 5,8800 | 5,7100 | 5,7700 | 5,7615 | 4.155.600 |
| 21. Juli 2023 | 5,8800 | 5,9300 | 5,8100 | 5,8400 | 5,8314 | 3.213.400 |
| 20. Juli 2023 | 6,1100 | 6,1800 | 5,8800 | 5,8900 | 5,8813 | 5.098.300 |
| 19. Juli 2023 | 6,1200 | 6,1900 | 6,1000 | 6,1300 | 6,1210 | 4.278.300 |
| 18. Juli 2023 | 6,0400 | 6,2300 | 5,9900 | 6,1300 | 6,1210 | 6.953.600 |
| 17. Juli 2023 | 5,8100 | 5,9500 | 5,7500 | 5,9200 | 5,9113 | 5.543.100 |
| 14. Juli 2023 | 5,9500 | 6,1200 | 5,9200 | 5,9200 | 5,9113 | 7.594.600 |
| 13. Juli 2023 | 5,9200 | 5,9800 | 5,8400 | 5,9400 | 5,9313 | 6.582.600 |
| 12. Juli 2023 | 5,4500 | 5,9000 | 5,4400 | 5,8300 | 5,8214 | 11.574.000 |
| 11. Juli 2023 | 5,4000 | 5,4400 | 5,3200 | 5,3500 | 5,3421 | 5.913.000 |
| 10. Juli 2023 | 5,0600 | 5,3900 | 5,0500 | 5,3700 | 5,3621 | 5.586.600 |
| 07. Juli 2023 | 5,1100 | 5,1800 | 5,1000 | 5,1100 | 5,1025 | 5.306.400 |
| 06. Juli 2023 | 5,1000 | 5,1200 | 5,0000 | 5,0600 | 5,0526 | 6.106.400 |
| 05. Juli 2023 | 5,2900 | 5,3200 | 5,1300 | 5,1400 | 5,1324 | 5.906.200 |
| 03. Juli 2023 | 5,1700 | 5,3200 | 5,1700 | 5,3000 | 5,2922 | 2.774.400 |
| 30. Juni 2023 | 5,1500 | 5,1700 | 5,1000 | 5,1500 | 5,1424 | 4.558.600 |
| 29. Juni 2023 | 4,9700 | 5,1300 | 4,9200 | 5,1100 | 5,1025 | 4.945.700 |
| 28. Juni 2023 | 5,0300 | 5,1100 | 4,9800 | 5,0300 | 5,0226 | 5.383.800 |
| 27. Juni 2023 | 5,1800 | 5,2100 | 4,9700 | 5,0100 | 5,0026 | 6.320.100 |
| 26. Juni 2023 | 5,0600 | 5,2000 | 5,0300 | 5,1500 | 5,1424 | 6.315.500 |
| 23. Juni 2023 | 5,0700 | 5,1600 | 4,9500 | 4,9800 | 4,9727 | 13.374.600 |
| 22. Juni 2023 | 5,0000 | 5,0800 | 4,9700 | 5,0600 | 5,0526 | 5.418.000 |
| 21. Juni 2023 | 5,0600 | 5,1000 | 5,0100 | 5,0500 | 5,0426 | 6.695.000 |
| 20. Juni 2023 | 5,2000 | 5,2100 | 5,0400 | 5,1000 | 5,0925 | 7.848.100 |
| 16. Juni 2023 | 5,3000 | 5,3200 | 5,1600 | 5,2900 | 5,2822 | 17.704.200 |
| 15. Juni 2023 | 5,1600 | 5,2400 | 5,0900 | 5,2300 | 5,2223 | 6.840.200 |
| 14. Juni 2023 | 5,4000 | 5,4300 | 5,2000 | 5,2500 | 5,2423 | 7.236.100 |
| 14. Juni 2023 | 0.006 Dividende | |||||
| 13. Juni 2023 | 5,3200 | 5,3900 | 5,2400 | 5,3100 | 5,2962 | 6.396.900 |
| 12. Juni 2023 | 5,2800 | 5,3200 | 5,2200 | 5,2900 | 5,2763 | 5.682.400 |
| 09. Juni 2023 | 5,4500 | 5,4700 | 5,3200 | 5,3400 | 5,3261 | 4.306.000 |
| 08. Juni 2023 | 5,5000 | 5,6100 | 5,4300 | 5,4700 | 5,4558 | 5.223.000 |
| 07. Juni 2023 | 5,4500 | 5,6800 | 5,4000 | 5,4100 | 5,3959 | 6.241.300 |
| 06. Juni 2023 | 5,3500 | 5,4400 | 5,3200 | 5,4200 | 5,4059 | 4.806.600 |
| 05. Juni 2023 | 5,4400 | 5,4400 | 5,3200 | 5,3700 | 5,3560 | 3.602.600 |
| 02. Juni 2023 | 5,6200 | 5,6800 | 5,4100 | 5,4800 | 5,4658 | 5.914.400 |
| 01. Juni 2023 | 5,3400 | 5,6200 | 5,3400 | 5,5100 | 5,4957 | 5.812.000 |
| 31. Mai 2023 | 5,3300 | 5,3800 | 5,2500 | 5,3300 | 5,3161 | 7.233.400 |
| 30. Mai 2023 | 5,3000 | 5,4100 | 5,2300 | 5,2900 | 5,2763 | 6.049.600 |
| 26. Mai 2023 | 5,3200 | 5,3200 | 5,2000 | 5,2900 | 5,2763 | 5.352.500 |
| 25. Mai 2023 | 5,2500 | 5,2800 | 5,1700 | 5,1900 | 5,1765 | 5.632.100 |
| 24. Mai 2023 | 5,5300 | 5,5400 | 5,2200 | 5,2800 | 5,2663 | 8.015.500 |
| 23. Mai 2023 | 5,3500 | 5,5500 | 5,3500 | 5,5100 | 5,4957 | 6.051.900 |
| 22. Mai 2023 | 5,3400 | 5,4700 | 5,3300 | 5,4200 | 5,4059 | 6.243.800 |
| 19. Mai 2023 | 5,3300 | 5,4300 | 5,2800 | 5,3300 | 5,3161 | 5.635.000 |
| 19. Mai 2023 | 0.006 Dividende | |||||
| 18. Mai 2023 | 5,3000 | 5,3400 | 5,2200 | 5,2800 | 5,2603 | 6.317.400 |
| 17. Mai 2023 | 5,2900 | 5,4400 | 5,2400 | 5,4300 | 5,4097 | 5.554.900 |
| 16. Mai 2023 | 5,2800 | 5,3300 | 5,1800 | 5,2800 | 5,2603 | 6.021.900 |
| 15. Mai 2023 | 5,3200 | 5,4200 | 5,3100 | 5,3300 | 5,3101 | 4.733.800 |
| 12. Mai 2023 | 5,3600 | 5,4000 | 5,2600 | 5,3300 | 5,3101 | 7.670.100 |
| 11. Mai 2023 | 5,6400 | 5,6800 | 5,3100 | 5,3800 | 5,3599 | 10.897.600 |
| 10. Mai 2023 | 6,2100 | 6,2100 | 5,7000 | 5,8100 | 5,7883 | 7.616.700 |
| 09. Mai 2023 | 6,0900 | 6,2100 | 6,0600 | 6,1500 | 6,1270 | 4.766.900 |
| 08. Mai 2023 | 6,1200 | 6,2100 | 6,0800 | 6,1600 | 6,1370 | 5.295.400 |
| 05. Mai 2023 | 5,9300 | 6,1700 | 5,8300 | 6,1200 | 6,0972 | 6.835.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
