Stuttgart - Delayed Quote EUR

Coeur Mining Inc (CDM1.SG)

Vergleichen
6.28
-0.25
(-3.77%)
Bei Börsenschluss: January 31 at 9:34:27 PM GMT+1
Währung in EUR
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Jan 31, 20256.486.616.276.286.28620
Jan 30, 20256.146.616.146.536.533,730
Jan 29, 20255.996.145.996.146.14-
Jan 28, 20255.736.035.736.036.03-
Jan 27, 20255.765.885.695.695.69800
Jan 24, 20256.036.165.995.995.991,000
Jan 23, 20256.036.065.935.935.93365
Jan 22, 20256.046.166.046.166.1650
Jan 21, 20256.046.106.006.106.102,000
Jan 20, 20256.016.015.955.955.95-
Jan 17, 20255.986.055.935.935.9315,010
Jan 16, 20256.176.316.036.036.032,100
Jan 15, 20256.176.306.126.246.244,490
Jan 14, 20255.826.145.826.106.105,135
Jan 13, 20256.046.075.795.805.801,290
Jan 10, 20256.226.446.076.076.071,160
Jan 9, 20256.206.216.206.216.21-
Jan 8, 20255.906.175.906.176.1775
Jan 7, 20255.876.065.876.026.02300
Jan 6, 20255.806.035.805.875.87700
Jan 3, 20255.996.035.855.855.85-
Jan 2, 20255.586.085.585.985.982,250
Dec 30, 20245.475.475.465.465.46-
Dec 27, 20245.595.665.465.465.461,080
Dec 23, 20245.655.765.505.625.622,570
Dec 20, 20245.515.685.515.685.681,859
Dec 19, 20245.675.835.515.545.542,378
Dec 18, 20245.995.995.995.995.99-
Dec 17, 20246.006.085.956.036.03410
Dec 16, 20246.336.336.006.006.00260
Dec 13, 20246.556.576.216.216.217,432
Dec 12, 20247.037.036.556.576.579,810
Dec 11, 20246.767.006.707.007.004,514
Dec 10, 20246.706.836.616.616.618,404
Dec 9, 20246.307.006.306.856.852,900
Dec 6, 20246.366.456.176.226.222,023
Dec 5, 20246.286.386.256.356.352,700
Dec 4, 20246.386.486.306.356.3514,347
Dec 3, 20245.956.355.956.356.351,000
Dec 2, 20245.916.145.905.905.9013,076
Nov 29, 20246.286.416.256.286.286,200
Nov 28, 20246.066.226.066.206.201,250
Nov 27, 20246.086.176.086.106.1013,496
Nov 26, 20245.926.065.906.066.06400
Nov 25, 20246.116.115.925.985.98980
Nov 22, 20246.356.436.316.316.31110
Nov 21, 20246.236.306.236.276.27100
Nov 20, 20246.146.216.086.166.167,730
Nov 19, 20246.156.296.146.146.14-
Nov 18, 20245.816.255.816.096.092,200
Nov 15, 20245.885.895.755.785.78850
Nov 14, 20245.635.955.575.875.87600
Nov 13, 20245.956.055.785.785.78-
Nov 12, 20245.835.955.775.945.947,129
Nov 11, 20246.076.085.765.985.983,860
Nov 8, 20245.966.105.936.106.10-
Nov 7, 20245.556.085.556.086.087,600
Nov 6, 20245.505.525.225.445.4410,852
Nov 5, 20245.525.645.525.535.531,045
Nov 4, 20245.705.705.505.505.502,335
Nov 1, 20245.895.995.665.685.681,150
Oct 31, 20246.226.225.815.885.8811,860
Oct 30, 20246.386.526.196.276.274,030
Oct 29, 20246.256.426.256.426.425,300
Oct 28, 20246.316.346.246.306.30150
Oct 25, 20246.526.526.286.286.283,035
Oct 24, 20246.786.906.416.536.534,495
Oct 23, 20246.776.776.636.706.705,000
Oct 22, 20246.706.846.706.826.821,400
Oct 21, 20246.606.886.606.676.6717,170
Oct 18, 20246.106.546.106.506.503,700
Oct 17, 20246.026.166.006.006.001,500
Oct 16, 20245.956.205.956.036.031,550
Oct 15, 20245.845.935.815.935.93-
Oct 14, 20245.765.885.755.755.751,638
Oct 11, 20245.855.965.805.805.803,535
Oct 10, 20245.625.915.625.915.911,000
Oct 9, 20245.525.645.525.625.621,667
Oct 8, 20245.605.675.525.635.636,928
Oct 7, 20245.745.825.555.605.601,852
Oct 4, 20246.506.505.735.845.8416,842
Oct 3, 20246.286.396.246.366.361,200
Oct 2, 20246.156.346.156.266.261,620
Oct 1, 20246.366.446.126.226.221,500
Sep 30, 20246.366.446.126.126.124,020
Sep 27, 20246.576.706.356.386.3811,254
Sep 26, 20246.696.946.696.706.703,375
Sep 25, 20246.656.726.616.626.623,550
Sep 24, 20246.156.786.156.716.716,859
Sep 23, 20246.316.386.186.186.18961
Sep 20, 20246.206.316.176.176.17271
Sep 19, 20246.326.476.136.166.166,670
Sep 18, 20246.156.556.096.096.098,450
Sep 17, 20246.326.376.216.216.211,000
Sep 16, 20246.706.856.266.286.289,514
Sep 13, 20246.106.556.106.506.50700
Sep 12, 20245.216.275.196.276.277,994
Sep 11, 20244.835.164.835.135.131,173
Sep 10, 20244.754.824.754.824.82-
Sep 9, 20244.704.844.704.814.812,115
Sep 6, 20244.914.934.724.744.746,830
Sep 5, 20244.845.124.845.005.00250
Sep 4, 20244.904.924.834.854.852,500
Sep 3, 20245.405.434.924.924.921,000
Sep 2, 20245.435.455.405.405.403,373
Aug 30, 20245.555.635.555.635.635,214
Aug 29, 20245.575.605.495.545.542,725
Aug 28, 20245.565.565.445.455.455,000
Aug 27, 20245.665.695.615.685.685,300
Aug 26, 20245.725.765.635.655.654,373
Aug 23, 20245.745.835.665.665.663,750
Aug 22, 20245.855.855.705.705.703,000
Aug 21, 20245.755.895.725.895.89200
Aug 20, 20245.635.835.635.695.69-
Aug 19, 20245.585.685.475.685.683,735
Aug 16, 20245.305.515.305.475.47100
Aug 15, 20245.035.355.035.355.35150
Aug 14, 20245.195.275.015.035.036,050
Aug 13, 20244.975.234.975.235.233,008
Aug 12, 20245.035.095.015.055.05820
Aug 9, 20244.964.964.894.894.89-
Aug 8, 20244.614.854.614.854.852,000
Aug 7, 20244.945.044.694.694.691,500
Aug 6, 20244.654.824.654.824.82220
Aug 5, 20244.824.834.244.724.7211,792
Aug 2, 20245.635.715.045.095.098,990
Aug 1, 20246.006.035.505.505.507,300
Jul 31, 20245.866.025.866.026.027,520
Jul 30, 20245.715.855.705.825.82-
Jul 29, 20245.975.985.635.675.679,229
Jul 26, 20245.725.755.725.755.751,400
Jul 25, 20245.575.795.565.745.741,800
Jul 24, 20246.026.155.975.975.97240
Jul 23, 20245.796.005.795.975.971,260
Jul 22, 20245.635.795.635.775.772,230
Jul 19, 20245.715.895.565.845.849,450
Jul 18, 20245.946.025.775.815.811,900
Jul 17, 20246.086.135.965.965.968,100
Jul 16, 20246.106.266.046.176.175,455
Jul 15, 20246.096.105.966.106.1012,128
Jul 12, 20246.096.186.016.146.147,490
Jul 11, 20245.896.225.876.226.2212,500
Jul 10, 20245.705.885.705.855.851,800
Jul 9, 20245.916.005.775.775.772,400
Jul 8, 20245.745.875.715.875.871,391
Jul 5, 20245.565.675.555.675.672,000
Jul 4, 20245.505.555.505.555.552,000
Jul 3, 20245.215.585.215.525.521,050
Jul 2, 20244.995.144.995.145.14-
Jul 1, 20245.165.225.035.035.0344
Jun 28, 20245.235.395.235.325.323,100
Jun 27, 20245.125.325.125.295.29-
Jun 26, 20245.125.215.075.205.20900
Jun 25, 20245.255.255.155.155.153,000
Jun 24, 20245.355.415.245.245.242,594
Jun 21, 20245.425.525.305.335.33550
Jun 20, 20245.325.475.315.445.444,152
Jun 19, 20245.125.205.125.205.20-
Jun 18, 20245.075.155.065.115.11-
Jun 17, 20245.215.255.025.085.08400
Jun 14, 20244.965.134.965.075.07-
Jun 13, 20244.995.154.964.994.99550
Jun 12, 20245.055.275.055.275.273,000
Jun 11, 20244.895.064.895.065.06-
Jun 10, 20245.075.074.925.025.022,100
Jun 7, 20245.435.504.944.944.941,610
Jun 6, 20245.135.505.135.425.422,038
Jun 5, 20245.005.094.975.095.09420
Jun 4, 20245.165.164.844.944.94947
Jun 3, 20245.195.355.195.275.275,550
May 31, 20245.345.465.265.345.346,100
May 30, 20245.065.495.065.455.455,500
May 29, 20245.215.295.075.245.247,100
May 28, 20245.285.295.115.155.157,850
May 27, 20245.165.395.085.325.321,220
May 24, 20245.015.114.995.045.045,650
May 23, 20244.905.094.894.924.921,279
May 22, 20245.315.415.105.105.1018,220
May 21, 20245.365.495.365.385.383,300
May 20, 20245.685.685.305.465.467,056
May 17, 20244.785.404.785.405.4012,190
May 16, 20244.824.884.714.884.887,408
May 15, 20244.794.914.794.894.892,850
May 14, 20244.824.854.704.764.761,640
May 13, 20244.884.974.724.724.7211,405
May 10, 20245.075.204.844.844.8412,888
May 9, 20244.815.054.805.055.0520,300
May 8, 20244.744.764.664.714.7120,600
May 7, 20244.694.724.694.714.718,295
May 6, 20244.604.814.604.814.812,164
May 3, 20244.424.544.424.524.52550
May 2, 20244.254.414.034.374.371,743
Apr 30, 20244.454.454.244.244.245,740
Apr 29, 20244.554.644.474.514.5112,900
Apr 26, 20244.534.574.474.574.572,073
Apr 25, 20244.194.484.174.484.4816,010
Apr 24, 20244.284.294.244.264.2619,000
Apr 23, 20243.924.293.844.294.2917,420
Apr 22, 20244.034.063.824.064.067,475
Apr 19, 20244.114.234.084.184.185,185
Apr 18, 20244.264.324.154.154.159,630
Apr 17, 20244.094.294.094.264.2630,934
Apr 16, 20244.104.164.004.104.1013,225
Apr 15, 20244.544.584.184.184.1820,136
Apr 12, 20244.535.094.454.454.4510,905
Apr 11, 20244.384.464.324.454.455,880
Apr 10, 20244.524.554.204.354.3510,020
Apr 9, 20244.384.764.384.554.557,200
Apr 8, 20244.504.654.194.354.3515,650
Apr 5, 20243.954.513.954.514.519,500
Apr 4, 20244.334.334.004.004.0020,300
Apr 3, 20243.914.243.874.244.2430,180
Apr 2, 20243.843.963.843.913.9159,000
Mar 28, 20243.273.413.273.413.414,500
Mar 27, 20243.103.263.103.263.264,800
Mar 26, 20243.133.303.103.103.102,158
Mar 25, 20243.053.203.053.173.171,500
Mar 22, 20243.073.133.063.093.092,500
Mar 21, 20243.103.163.073.113.1131,600
Mar 20, 20242.802.972.772.972.976,100
Mar 19, 20242.842.882.782.782.781,150
Mar 18, 20242.953.032.872.872.87600
Mar 15, 20242.942.982.922.982.98500
Mar 14, 20242.983.002.902.902.90300
Mar 13, 20242.883.012.883.013.01600
Mar 12, 20242.932.932.832.882.889,500
Mar 11, 20242.923.022.863.023.026,300
Mar 8, 20242.892.932.832.892.891,853
Mar 7, 20242.782.882.772.872.875,133
Mar 6, 20242.682.832.682.772.77-
Mar 5, 20242.662.762.662.692.693,020
Mar 4, 20242.472.702.462.692.6913,500
Mar 1, 20242.392.502.342.502.5017,020
Feb 29, 20242.262.412.262.412.41-
Feb 28, 20242.282.282.262.262.2611,000
Feb 27, 20242.342.372.262.332.338,000
Feb 26, 20242.482.492.372.372.376,280
Feb 23, 20242.412.462.322.462.465,000
Feb 22, 20242.372.392.322.362.36-
Feb 21, 20242.422.422.352.382.385,000
Feb 20, 20242.372.442.372.412.41700
Feb 19, 20242.392.402.392.392.39500
Feb 16, 20242.512.512.432.432.43-
Feb 15, 20242.442.572.442.512.51-
Feb 14, 20242.332.392.332.392.39-
Feb 13, 20242.572.582.412.412.413,200
Feb 12, 20242.502.592.502.592.59-
Feb 9, 20242.472.492.442.492.49-
Feb 8, 20242.472.472.442.472.47-
Feb 7, 20242.532.552.452.452.45-
Feb 6, 20242.442.572.442.572.57-
Feb 5, 20242.512.512.452.502.507,500
Feb 2, 20242.612.612.482.502.5010,000
Feb 1, 20242.492.622.462.622.625,250
Jan 31, 20242.502.572.502.552.5512,760

Ähnliche Ticker

1LRC.F Equinox Gold Corp.
5.92
+2.32%
 
6LS0.F Gold Royalty Corp.
1.2300
+3.27%
 
SII.F Wheaton Precious Metals Corp.
60.84
+0.33%
 
3FO.F Franco-Nevada Corporation
132.70
+1.10%
 
6E2.F Endeavour Mining plc
19.46
-4.14%
 
AE9.F Agnico Eagle Mines Limited
89.66
-0.51%
 
GLDG GoldMining Inc.
0.7970
-0.87%
 
FVI.TO Fortuna Mining Corp.
7.36
+0.41%
 
EQX.TO Equinox Gold Corp.
8.77
-2.45%
 
GOLD Barrick Gold Corporation
16.37
-1.21%