Holen Sie sich die Stockscreener-App
5.82
3.42%
-0.18
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hecla Mining Co-Aktien (HL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-27 | $5.88 | $5.71 | $0.16 | 10,244,780.0 | -3.08% |
| 2025-06-26 | $6.01 | $5.80 | $0.21 | 21,483,672.0 | +2.92% |
| 2025-06-25 | $5.86 | $5.74 | $0.12 | 20,142,894.0 | +0.52% |
| 2025-06-24 | $5.82 | $5.53 | $0.29 | 17,180,045.0 | -0.34% |
| 2025-06-23 | $5.88 | $5.73 | $0.15 | 23,263,580.0 | +0.87% |
| 2025-06-20 | $5.99 | $5.74 | $0.25 | 27,338,564.0 | -2.86% |
| 2025-06-18 | $6.06 | $5.91 | $0.15 | 28,397,658.0 | -2.30% |
| 2025-06-17 | $6.11 | $5.90 | $0.21 | 29,209,803.0 | +2.36% |
| 2025-06-16 | $6.10 | $5.89 | $0.21 | 18,507,693.0 | -1.16% |
| 2025-06-13 | $6.11 | $5.97 | $0.14 | 18,771,513.0 | +0.33% |
| 2025-06-12 | $6.17 | $5.95 | $0.22 | 18,355,238.0 | -1.32% |
| 2025-06-11 | $6.20 | $6.01 | $0.19 | 16,039,030.0 | -0.98% |
| 2025-06-10 | $6.25 | $6.08 | $0.17 | 14,515,756.0 | -1.45% |
| 2025-06-09 | $6.46 | $6.22 | $0.2397 | 21,260,972.0 | -0.80% |
| 2025-06-06 | $6.49 | $6.19 | $0.295 | 31,472,688.0 | -2.79% |
| 2025-06-05 | $6.90 | $6.29 | $0.61 | 54,737,986.0 | +5.56% |
| 2025-06-04 | $6.14 | $5.80 | $0.34 | 25,787,820.0 | +5.89% |
| 2025-06-03 | $5.79 | $5.49 | $0.30 | 19,649,884.0 | +2.49% |
| 2025-06-02 | $5.73 | $5.28 | $0.455 | 28,788,052.0 | +9.53% |
| 2025-05-30 | $5.16 | $5.03 | $0.13 | 11,704,596.0 | -0.39% |
| 2025-05-29 | $5.38 | $5.16 | $0.225 | 11,189,578.0 | -1.90% |
| 2025-05-28 | $5.27 | $5.10 | $0.17 | 12,591,953.0 | +0.77% |
Hecla Mining Co-Aktien (HL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hecla Mining Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hecla Mining Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hecla Mining Co-Aktien (HL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $6.90 | $5.28 | $1.62 | 445,147,628.0 | +13.13% |
| 2025-05 | $5.60 | $4.51 | $1.09 | 438,855,928.0 | -10.14% |
| 2025-04 | $6.21 | $4.46 | $1.75 | 463,668,890.0 | +2.88% |
| 2025-03 | $6.18 | $5.05 | $1.13 | 431,627,722.0 | +8.38% |
| 2025-02 | $6.45 | $4.91 | $1.54 | 388,573,357.0 | -9.68% |
| 2025-01 | $5.92 | $4.99 | $0.9299 | 294,046,913.0 | +15.68% |
Hecla Mining Co-Aktien (HL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $4.82 | $1.33 | 198,440,609.0 | -11.96% |
| 2024-11 | $6.64 | $5.22 | $1.42 | 258,138,132.0 | -14.95% |
| 2024-10 | $7.68 | $6.25 | $1.43 | 238,216,828.0 | -2.70% |
| 2024-09 | $7.40 | $5.29 | $2.11 | 241,335,084.0 | +12.48% |
| 2024-08 | $6.29 | $4.41 | $1.88 | 196,105,710.0 | +2.60% |
| 2024-07 | $6.35 | $4.76 | $1.59 | 167,506,057.0 | +19.18% |
| 2024-06 | $5.92 | $4.79 | $1.13 | 140,888,241.0 | -17.66% |
| 2024-05 | $6.29 | $4.63 | $1.66 | 228,014,854.0 | +24.52% |
| 2024-04 | $5.90 | $4.71 | $1.19 | 235,384,858.0 | -1.66% |
| 2024-03 | $4.87 | $3.51 | $1.36 | 150,906,446.0 | +35.88% |
| 2024-02 | $3.96 | $3.33 | $0.63 | 125,234,583.0 | -7.09% |
| 2024-01 | $4.85 | $3.79 | $1.06 | 118,900,339.0 | -20.79% |
Hecla Mining Co-Aktien (HL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.20 | $4.42 | $0.775 | 125,725,548.0 | -3.41% |
| 2023-11 | $4.99 | $3.60 | $1.39 | 121,204,475.0 | +22.36% |
| 2023-10 | $4.62 | $3.55 | $1.07 | 147,178,189.0 | +4.09% |
| 2023-09 | $4.50 | $3.78 | $0.72 | 114,319,470.0 | -10.93% |
| 2023-08 | $5.62 | $3.96 | $1.66 | 151,320,931.0 | -23.78% |
| 2023-07 | $6.23 | $5.00 | $1.23 | 110,431,266.0 | +11.84% |
| 2023-06 | $5.68 | $4.92 | $0.765 | 139,503,717.0 | -3.38% |
| 2023-05 | $6.30 | $5.17 | $1.13 | 144,455,910.0 | -11.90% |
| 2023-04 | $7.00 | $5.95 | $1.05 | 146,544,118.0 | -4.42% |
| 2023-03 | $6.43 | $5.06 | $1.37 | 210,516,740.0 | +22.91% |
| 2023-02 | $6.39 | $4.86 | $1.54 | 165,679,076.0 | -16.53% |
| 2023-01 | $6.48 | $5.53 | $0.95 | 179,853,657.0 | +10.97% |
0.47%
2.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):