Deutsche Märkte geschlossen

Hecla Mining Company (HL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,33-0,24 (-4,31%)
Börsenschluss: 04:00PM EST
5,35 +0,02 (+0,38%)
Nachbörse: 07:57PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 20225,625,655,315,335,337.628.900
20. Jan. 20225,815,915,575,575,5711.144.200
19. Jan. 20225,305,875,275,785,7815.464.800
18. Jan. 20225,155,335,095,175,1710.282.200
14. Jan. 20225,165,205,015,085,084.914.200
13. Jan. 20225,225,375,185,225,226.754.800
12. Jan. 20225,145,235,095,215,215.104.300
11. Jan. 20224,955,114,825,115,115.721.200
10. Jan. 20224,844,924,744,924,926.603.700
07. Jan. 20224,864,954,744,874,876.708.900
06. Jan. 20224,955,054,854,874,876.321.200
05. Jan. 20225,215,385,065,085,086.638.000
04. Jan. 20225,225,285,155,165,165.635.700
03. Jan. 20225,135,255,115,165,164.720.200
31. Dez. 20215,185,245,125,225,223.666.500
30. Dez. 20215,055,235,035,155,154.783.000
29. Dez. 20215,155,164,975,055,055.277.600
28. Dez. 20215,245,355,205,215,214.122.600
27. Dez. 20215,275,335,205,255,254.089.600
23. Dez. 20215,285,365,215,275,278.075.300
22. Dez. 20215,245,295,165,295,293.670.200
21. Dez. 20215,125,255,075,235,235.989.600
20. Dez. 20214,915,034,875,015,015.609.600
17. Dez. 20215,045,094,935,005,0013.359.700
16. Dez. 20214,965,104,865,025,0212.244.000
15. Dez. 20214,784,794,504,754,7519.929.700
14. Dez. 20214,855,004,784,794,798.959.300
13. Dez. 20215,065,134,944,994,995.618.300
10. Dez. 20215,255,275,055,075,074.133.200
09. Dez. 20215,295,295,135,165,165.215.500
08. Dez. 20215,325,435,285,415,413.522.400
07. Dez. 20215,285,455,265,355,355.411.000
06. Dez. 20215,075,264,995,215,216.130.200
03. Dez. 20215,155,244,985,125,128.327.400
02. Dez. 20215,265,275,045,185,186.571.000
01. Dez. 20215,655,725,235,235,237.267.000
30. Nov. 20215,635,775,415,545,5410.789.500
29. Nov. 20215,615,635,435,605,605.304.100
26. Nov. 20215,755,825,455,585,584.984.200
24. Nov. 20215,795,935,765,845,842.977.500
23. Nov. 20215,745,945,715,835,835.796.000
22. Nov. 20215,806,075,645,915,917.563.400
19. Nov. 20216,096,226,016,036,035.110.500
18. Nov. 20216,226,286,086,156,154.736.400
18. Nov. 20210.006 Dividende
17. Nov. 20216,286,476,246,296,286.375.900
16. Nov. 20216,366,366,186,216,204.920.000
15. Nov. 20216,406,426,216,296,285.004.600
12. Nov. 20216,366,536,296,426,415.406.000
11. Nov. 20216,426,486,226,446,436.384.600
10. Nov. 20216,396,526,136,146,1310.279.900
09. Nov. 20216,016,155,856,146,138.236.800
08. Nov. 20216,136,145,936,046,037.626.900
05. Nov. 20215,795,995,735,995,9810.295.400
04. Nov. 20215,926,145,645,705,6911.746.300
03. Nov. 20215,765,945,725,895,886.626.400
02. Nov. 20215,965,965,745,875,865.348.100
01. Nov. 20215,836,145,726,046,036.743.000
29. Okt. 20215,975,985,785,785,776.619.700
28. Okt. 20216,096,166,026,106,096.574.000
27. Okt. 20216,126,196,026,066,054.673.200
26. Okt. 20216,106,225,996,156,145.753.700
25. Okt. 20215,956,245,946,206,199.814.100
22. Okt. 20215,846,055,735,845,837.729.100
21. Okt. 20215,715,785,655,695,684.449.300
20. Okt. 20215,755,865,595,775,766.174.100
19. Okt. 20215,715,885,545,635,626.331.200
18. Okt. 20215,595,615,455,465,454.899.000
15. Okt. 20215,625,745,515,585,576.032.700
14. Okt. 20215,595,745,575,685,677.243.900
13. Okt. 20215,145,505,125,425,4113.765.800
12. Okt. 20215,355,375,095,115,1114.136.400
11. Okt. 20215,515,705,495,535,524.046.300
08. Okt. 20215,685,745,505,505,493.831.800
07. Okt. 20215,425,575,405,475,465.063.500
06. Okt. 20215,275,415,225,405,394.874.100
05. Okt. 20215,405,445,165,365,356.608.000
04. Okt. 20215,505,645,445,475,465.486.400
01. Okt. 20215,575,575,435,515,505.239.300
30. Sept. 20215,525,645,455,505,498.005.200
29. Sept. 20215,555,605,385,455,445.565.000
28. Sept. 20215,455,695,455,645,636.630.500
27. Sept. 20215,555,715,465,575,565.097.000
24. Sept. 20215,355,545,295,465,454.780.000
23. Sept. 20215,435,475,255,415,406.916.300
22. Sept. 20215,515,655,445,455,446.148.900
21. Sept. 20215,545,635,415,465,455.974.300
20. Sept. 20215,475,525,315,455,447.759.800
17. Sept. 20215,645,675,515,585,5713.116.100
16. Sept. 20215,815,845,505,685,6713.202.400
15. Sept. 20216,086,256,066,166,154.592.400
14. Sept. 20216,186,246,066,156,145.529.700
13. Sept. 20216,036,266,026,156,146.040.500
10. Sept. 20216,156,256,036,056,045.674.000
09. Sept. 20216,156,196,026,106,095.342.600
08. Sept. 20216,136,196,036,096,085.981.900
07. Sept. 20216,306,376,126,146,135.310.900
03. Sept. 20216,306,536,306,406,396.180.800
02. Sept. 20216,116,196,066,146,133.584.500
01. Sept. 20216,206,246,026,126,115.020.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...