Deutsche Märkte schließen in 30 Minuten

Hecla Mining Company (HL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,6550+0,0550 (+1,20%)
Ab 11:00AM EDT. Markt geöffnet.
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 20224,65004,75004,57004,65504,65501.678.416
10. Aug. 20224,69004,70004,50004,60004,60006.352.800
09. Aug. 20224,67004,71004,50004,60004,60004.593.400
08. Aug. 20224,72004,79004,63004,64004,64007.251.300
05. Aug. 20224,65004,66004,49004,65004,65005.599.900
04. Aug. 20224,48004,87004,36004,74004,74006.743.800
03. Aug. 20224,50004,50004,31004,41004,41004.689.300
02. Aug. 20224,50004,58004,41004,44004,44004.529.700
01. Aug. 20224,55004,57004,39004,49004,49005.510.500
29. Juli 20224,46004,59004,32004,53004,53007.162.500
28. Juli 20224,47004,57004,27004,39004,39009.524.600
27. Juli 20224,01004,29004,00004,29004,29007.580.000
26. Juli 20224,03004,14003,94004,00004,00004.612.200
25. Juli 20223,86004,09003,79004,06004,060011.591.100
22. Juli 20223,98004,11003,80003,82003,82006.602.500
21. Juli 20223,92004,00003,83003,91003,91006.247.200
20. Juli 20224,05004,15003,90003,92003,92005.892.500
19. Juli 20223,92004,06003,85004,03004,03007.403.000
18. Juli 20223,85003,99003,84003,87003,87005.223.300
15. Juli 20223,76003,79003,59003,77003,77006.018.800
14. Juli 20223,63003,72003,47003,69003,690010.048.600
13. Juli 20223,68004,00003,65003,92003,92009.154.700
12. Juli 20223,50003,78003,49003,73003,730010.336.800
11. Juli 20223,60003,68003,52003,53003,53006.089.700
08. Juli 20223,76003,79003,61003,65003,65005.516.100
07. Juli 20223,62003,88003,60003,75003,75008.514.200
06. Juli 20223,63003,67003,44003,61003,61008.786.000
05. Juli 20223,84003,84003,48003,61003,610015.525.900
01. Juli 20223,81004,10003,77004,01004,01008.172.700
30. Juni 20224,04004,09003,89003,92003,92006.389.300
29. Juni 20224,31004,33004,04004,12004,12004.868.200
28. Juni 20224,41004,46004,21004,24004,24003.995.400
27. Juni 20224,38004,41004,25004,40004,40004.838.700
24. Juni 20224,16004,35004,07004,30004,300012.592.100
23. Juni 20224,22004,32004,06004,12004,12006.747.000
22. Juni 20224,34004,43004,19004,23004,23005.536.100
21. Juni 20224,33004,58004,32004,43004,43006.021.100
17. Juni 20224,50004,54004,35004,35004,350012.951.900
16. Juni 20224,37004,63004,29004,55004,55009.977.700
15. Juni 20224,45004,56004,30004,46004,46008.313.500
14. Juni 20224,37004,37004,20004,29004,29005.824.600
13. Juni 20224,68004,72004,28004,30004,300010.273.900
10. Juni 20224,50004,99004,46004,96004,96009.456.000
09. Juni 20224,84004,85004,61004,62004,62005.805.300
08. Juni 20224,88004,95004,82004,88004,88004.168.200
07. Juni 20224,82004,95004,75004,94004,94004.070.500
06. Juni 20225,15005,17004,85004,89004,89005.487.800
03. Juni 20225,06005,16004,97005,01005,01004.711.700
02. Juni 20224,82005,18004,80005,15005,15007.421.200
01. Juni 20224,80004,84004,66004,72004,72006.026.000
31. Mai 20224,90004,99004,68004,72004,72007.307.900
27. Mai 20224,96005,00004,84004,90004,90004.574.400
26. Mai 20224,74004,89004,73004,87004,87005.379.400
25. Mai 20224,64004,76004,62004,74004,74003.968.400
24. Mai 20224,73004,79004,58004,72004,72005.923.500
23. Mai 20224,79004,83004,64004,72004,72008.377.600
20. Mai 20224,71004,76004,54004,66004,66004.589.900
19. Mai 20224,58004,79004,55004,68004,68006.899.200
18. Mai 20224,61004,66004,41004,42004,42005.586.500
17. Mai 20224,64004,73004,57004,67004,67005.713.100
16. Mai 20224,57004,61004,42004,52004,52007.342.600
13. Mai 20224,25004,57004,20004,55004,55008.913.100
12. Mai 20224,18004,34004,07004,20004,200013.191.500
11. Mai 20224,48004,60004,28004,32004,32009.592.700
10. Mai 20224,67004,73004,28004,36004,360010.152.600
09. Mai 20224,82004,82004,52004,54004,540010.134.900
06. Mai 20225,03005,11004,92004,96004,96007.730.800
05. Mai 20225,45005,45004,91005,08005,08009.784.600
04. Mai 20225,29005,43005,14005,40005,40007.993.300
03. Mai 20225,19005,40005,17005,32005,32007.018.500
02. Mai 20225,07005,21004,99005,20005,20009.361.300
29. Apr. 20225,40005,50005,18005,21005,210010.960.900
28. Apr. 20225,28005,41005,14005,37005,37006.881.800
27. Apr. 20225,36005,46005,22005,26005,26006.954.900
26. Apr. 20225,72005,73005,34005,35005,35009.277.700
25. Apr. 20225,80005,91005,47005,70005,700013.371.500
22. Apr. 20226,37006,50006,02006,06006,060011.024.600
21. Apr. 20226,80006,80006,38006,51006,51009.520.000
20. Apr. 20226,83006,89006,68006,85006,85005.448.300
19. Apr. 20226,94006,97006,80006,84006,84005.749.700
18. Apr. 20227,33007,38007,02007,04007,04007.266.200
14. Apr. 20227,23007,25007,03007,15007,15006.553.100
13. Apr. 20227,03007,27007,00007,22007,22008.630.300
12. Apr. 20226,89007,21006,83006,97006,970012.688.000
11. Apr. 20226,97007,14006,62006,73006,73008.708.700
08. Apr. 20226,65006,85006,57006,75006,75007.952.800
07. Apr. 20226,39006,61006,33006,54006,54006.468.300
06. Apr. 20226,43006,57006,25006,37006,37007.818.600
05. Apr. 20226,76006,96006,38006,41006,41008.892.500
04. Apr. 20226,73006,83006,60006,74006,74005.649.600
01. Apr. 20226,54006,77006,52006,73006,73006.126.500
31. März 20226,60006,79006,55006,57006,57006.335.000
30. März 20226,60006,79006,51006,62006,62006.688.100
29. März 20226,20006,59006,13006,58006,580010.269.300
28. März 20226,63006,66006,37006,44006,44008.086.100
25. März 20226,73006,79006,63006,78006,78005.842.500
24. März 20226,77007,12006,76006,81006,810011.294.500
23. März 20226,70006,86006,52006,71006,71009.397.600
22. März 20226,81006,81006,64006,70006,70007.545.900
21. März 20226,68006,98006,68006,83006,83006.561.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...