Deutsche Märkte schließen in 8 Stunden 9 Minuten

Hecla Mining Company (HL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,5400-0,0700 (-1,94%)
Börsenschluss: 04:00PM EST
3,5500 +0,01 (+0,28%)
Nachbörse: 07:57PM EST
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20243,52003,56003,45003,54003,54004.368.600
23. Feb. 20243,55003,63003,40003,61003,61005.003.400
22. Feb. 20243,54003,60003,51003,54003,54005.805.600
21. Feb. 20243,57003,59003,52003,58003,58003.300.200
20. Feb. 20243,64003,64003,53003,55003,55004.921.600
16. Feb. 20243,57003,68003,51003,61003,61005.868.900
15. Feb. 20243,53003,72003,47003,62003,62009.336.900
14. Feb. 20243,44003,47003,34003,44003,44006.282.800
13. Feb. 20243,53003,54003,33003,37003,37009.853.000
12. Feb. 20243,59003,76003,56003,70003,70005.784.500
09. Feb. 20243,56003,58003,48003,57003,57005.479.300
08. Feb. 20243,54003,59003,52003,56003,56004.866.300
07. Feb. 20243,64003,67003,54003,55003,55006.145.600
06. Feb. 20243,61003,68003,59003,66003,66005.296.200
05. Feb. 20243,69003,71003,57003,58003,58008.179.900
02. Feb. 20243,81003,82003,72003,78003,78006.215.400
01. Feb. 20243,85003,96003,81003,94003,94005.602.600
31. Jan. 20243,97003,98003,79003,81003,81008.528.200
30. Jan. 20244,08004,12003,94003,95003,95004.480.400
29. Jan. 20244,02004,11003,92004,10004,10006.735.000
26. Jan. 20244,00004,03003,97003,99003,99004.318.600
25. Jan. 20244,02004,04003,92003,99003,99005.031.300
24. Jan. 20244,16004,18003,92003,93003,93004.860.600
23. Jan. 20244,10004,14004,02004,04004,04005.680.700
22. Jan. 20243,95004,09003,91004,03004,03006.108.400
19. Jan. 20244,05004,06003,92004,01004,01004.388.700
18. Jan. 20244,06004,08003,93004,01004,01004.332.300
17. Jan. 20244,10004,12004,02004,05004,05005.792.500
16. Jan. 20244,32004,33004,18004,19004,19005.245.700
12. Jan. 20244,35004,55004,35004,39004,39006.985.200
11. Jan. 20244,29004,30004,12004,18004,18006.689.300
10. Jan. 20244,30004,33004,20004,27004,27004.517.900
09. Jan. 20244,40004,40004,29004,31004,31003.766.400
08. Jan. 20244,24004,39004,18004,39004,39004.718.300
05. Jan. 20244,34004,43004,27004,30004,30006.182.800
04. Jan. 20244,39004,39004,30004,37004,37007.422.100
03. Jan. 20244,52004,53004,34004,39004,39008.145.100
02. Jan. 20244,80004,85004,67004,69004,69005.068.400
29. Dez. 20234,85004,89004,76004,81004,81005.096.400
28. Dez. 20235,00005,09004,92004,93004,93004.627.200
27. Dez. 20235,00005,09004,99005,06005,06005.049.800
26. Dez. 20235,01005,04004,93005,00005,00003.317.800
22. Dez. 20235,10005,15004,96004,98004,98005.408.800
21. Dez. 20234,97005,01004,91004,98004,98004.817.900
20. Dez. 20235,07005,09004,88004,90004,90007.571.200
19. Dez. 20234,90005,07004,85005,04005,04007.030.000
18. Dez. 20234,97004,99004,84004,87004,87005.009.300
15. Dez. 20235,02005,05004,88004,95004,950013.920.700
14. Dez. 20235,09005,20004,94005,06005,06009.325.000
13. Dez. 20234,53004,92004,51004,91004,91007.951.400
12. Dez. 20234,71004,73004,49004,52004,52004.375.600
11. Dez. 20234,58004,73004,43004,71004,71006.507.600
08. Dez. 20234,68004,82004,63004,69004,69005.143.400
07. Dez. 20234,80004,80004,70004,79004,79003.859.400
06. Dez. 20234,86004,87004,75004,77004,77004.759.600
05. Dez. 20234,85004,89004,69004,76004,76006.196.800
04. Dez. 20235,02005,02004,81004,90004,90007.044.400
01. Dez. 20234,95005,15004,89005,13005,13008.819.300
30. Nov. 20234,90004,99004,86004,98004,98005.515.300
29. Nov. 20234,91004,95004,84004,91004,91004.755.700
28. Nov. 20234,90004,93004,81004,93004,93005.731.300
27. Nov. 20234,93004,93004,77004,85004,85005.700.800
24. Nov. 20234,69004,90004,68004,81004,81003.970.500
22. Nov. 20234,67004,69004,59004,66004,66003.334.200
22. Nov. 20230.006 Dividende
21. Nov. 20234,71004,91004,67004,68004,67406.813.600
20. Nov. 20234,53004,64004,49004,61004,60414.134.100
17. Nov. 20234,53004,65004,47004,64004,63419.875.700
16. Nov. 20234,33004,53004,32004,47004,46437.276.300
15. Nov. 20234,21004,34004,20004,24004,23464.252.700
14. Nov. 20233,96004,27003,93004,24004,23468.272.800
13. Nov. 20233,81003,87003,77003,79003,78513.284.400
10. Nov. 20233,88003,90003,60003,79003,78516.091.800
09. Nov. 20234,00004,11003,88003,90003,89505.579.900
08. Nov. 20234,05004,15003,95003,98003,97494.927.500
07. Nov. 20234,06004,23003,96004,09004,08487.172.400
06. Nov. 20234,30004,36004,18004,20004,19466.320.400
03. Nov. 20234,19004,40004,15004,34004,33447.716.800
02. Nov. 20234,13004,18004,00004,10004,09475.474.900
01. Nov. 20234,06004,13003,97004,05004,04485.129.800
31. Okt. 20234,17004,25004,04004,07004,06489.817.600
30. Okt. 20234,23004,28004,11004,20004,19464.787.000
27. Okt. 20234,09004,15003,98004,14004,13476.458.900
26. Okt. 20234,12004,16004,02004,09004,08484.321.200
25. Okt. 20234,21004,29004,13004,13004,12475.485.000
24. Okt. 20234,20004,29004,09004,18004,174613.382.600
23. Okt. 20234,17004,36004,06004,25004,24466.662.000
20. Okt. 20234,25004,45004,25004,26004,25457.533.400
19. Okt. 20234,29004,31004,20004,26004,25454.441.400
18. Okt. 20234,46004,62004,28004,32004,31457.710.500
17. Okt. 20234,16004,40004,13004,36004,35445.846.600
16. Okt. 20234,12004,22004,10004,15004,14476.401.100
13. Okt. 20233,88004,23003,84004,14004,134711.475.100
12. Okt. 20233,92003,95003,65003,66003,65536.031.700
11. Okt. 20233,85003,94003,80003,93003,92507.034.200
10. Okt. 20233,79003,84003,76003,81003,80513.817.300
09. Okt. 20233,85003,92003,76003,80003,79514.056.100
06. Okt. 20233,60003,84003,60003,78003,77525.492.400
05. Okt. 20233,65003,69003,55003,61003,60544.648.600
04. Okt. 20233,69003,74003,60003,65003,64534.294.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...