Holen Sie sich die Stockscreener-App
8.08
0.74%
-0.06
Coeur Mining Inc-Aktien (CDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $8.11 | $7.87 | $0.24 | 11,603,252.0 | -0.74% |
| 2025-05-29 | $8.46 | $8.11 | $0.35 | 13,671,756.0 | -3.44% |
| 2025-05-28 | $8.45 | $8.11 | $0.3354 | 17,072,334.0 | +4.33% |
| 2025-05-27 | $8.27 | $7.65 | $0.62 | 17,980,562.0 | +3.46% |
| 2025-05-23 | $7.89 | $7.73 | $0.16 | 15,827,204.0 | +1.17% |
| 2025-05-22 | $7.82 | $7.54 | $0.275 | 15,539,587.0 | -1.03% |
| 2025-05-21 | $7.98 | $7.71 | $0.2746 | 11,459,241.0 | -0.51% |
| 2025-05-20 | $7.86 | $7.42 | $0.44 | 11,855,117.0 | +5.23% |
| 2025-05-19 | $7.49 | $7.32 | $0.165 | 9,435,345.0 | -0.13% |
| 2025-05-16 | $7.50 | $7.15 | $0.35 | 29,385,252.0 | +0.67% |
| 2025-05-15 | $7.46 | $7.26 | $0.205 | 15,019,516.0 | +0.27% |
| 2025-05-14 | $7.50 | $7.32 | $0.175 | 19,819,519.0 | -3.27% |
| 2025-05-13 | $7.84 | $7.51 | $0.33 | 14,618,051.0 | -0.26% |
| 2025-05-12 | $7.70 | $7.35 | $0.35 | 24,009,083.0 | -2.30% |
| 2025-05-09 | $7.85 | $6.95 | $0.90 | 29,921,745.0 | +12.48% |
| 2025-05-08 | $7.04 | $6.20 | $0.845 | 33,773,932.0 | +21.64% |
| 2025-05-07 | $5.82 | $5.55 | $0.27 | 17,421,640.0 | -1.04% |
| 2025-05-06 | $5.80 | $5.51 | $0.29 | 15,432,863.0 | +6.24% |
| 2025-05-05 | $5.50 | $5.27 | $0.23 | 13,428,678.0 | +2.64% |
| 2025-05-02 | $5.50 | $5.21 | $0.295 | 15,390,550.0 | -1.67% |
| 2025-05-01 | $5.47 | $5.34 | $0.135 | 12,650,255.0 | -2.70% |
Coeur Mining Inc-Aktien (CDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Coeur Mining Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Coeur Mining Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Coeur Mining Inc-Aktien (CDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $8.46 | $5.21 | $3.25 | 376,918,734.0 | +45.59% |
| 2025-04 | $6.51 | $4.58 | $1.93 | 371,958,936.0 | -6.25% |
| 2025-03 | $6.84 | $5.01 | $1.83 | 396,209,495.0 | +14.95% |
| 2025-02 | $7.50 | $4.86 | $2.64 | 479,807,226.0 | -21.97% |
| 2025-01 | $6.94 | $5.84 | $1.10 | 214,083,067.0 | +15.38% |
Coeur Mining Inc-Aktien (CDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.43 | $5.53 | $1.90 | 189,754,494.0 | -13.16% |
| 2024-11 | $6.78 | $5.49 | $1.29 | 201,556,795.0 | +0.31% |
| 2024-10 | $7.52 | $6.03 | $1.49 | 226,384,638.0 | -6.40% |
| 2024-09 | $7.72 | $5.20 | $2.52 | 184,295,219.0 | +12.05% |
| 2024-08 | $6.63 | $4.57 | $2.06 | 158,168,778.0 | -5.39% |
| 2024-07 | $6.82 | $5.40 | $1.42 | 114,342,813.0 | +15.48% |
| 2024-06 | $6.03 | $5.23 | $0.7995 | 131,999,258.0 | -2.26% |
| 2024-05 | $6.05 | $4.36 | $1.69 | 159,024,631.0 | +27.21% |
| 2024-04 | $5.47 | $4.03 | $1.44 | 233,184,545.0 | +19.89% |
| 2024-03 | $3.79 | $2.54 | $1.25 | 141,446,590.0 | +45.56% |
| 2024-02 | $2.86 | $2.42 | $0.44 | 110,933,278.0 | -3.72% |
| 2024-01 | $3.34 | $2.52 | $0.82 | 144,141,484.0 | -17.48% |
Coeur Mining Inc-Aktien (CDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.81 | $0.88 | 139,287,192.0 | +6.89% |
| 2023-11 | $3.08 | $2.00 | $1.08 | 129,964,415.0 | +21.51% |
| 2023-10 | $2.81 | $2.02 | $0.79 | 123,275,249.0 | +13.06% |
| 2023-09 | $2.51 | $2.04 | $0.47 | 148,857,986.0 | -7.88% |
| 2023-08 | $3.02 | $2.27 | $0.75 | 136,628,461.0 | -21.75% |
| 2023-07 | $3.40 | $2.65 | $0.75 | 95,055,553.0 | +8.45% |
| 2023-06 | $3.36 | $2.76 | $0.60 | 111,959,863.0 | -5.33% |
| 2023-05 | $3.67 | $2.83 | $0.84 | 120,916,018.0 | -11.76% |
| 2023-04 | $4.55 | $3.35 | $1.19 | 96,193,303.0 | -14.79% |
| 2023-03 | $4.10 | $2.83 | $1.27 | 161,056,587.0 | +27.88% |
| 2023-02 | $4.10 | $2.90 | $1.20 | 86,540,995.0 | -19.79% |
| 2023-01 | $4.27 | $3.37 | $0.90 | 86,663,043.0 | +15.77% |
0.71%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):