ストックスクリーナーアプリを入手
14.70
2.23%
0.32
プレマーケット:
14.68
-0.02
-0.14%
Coeur Mining Inc (CDE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-19 | $15.17 | $14.21 | $0.96 | 16,859,669.0 | +2.23% |
| 2025-11-18 | $14.73 | $14.05 | $0.68 | 15,522,157.0 | -0.55% |
| 2025-11-17 | $15.06 | $14.29 | $0.78 | 14,651,941.0 | -2.36% |
| 2025-11-14 | $15.04 | $14.04 | $1.00 | 14,142,286.0 | -1.99% |
| 2025-11-13 | $15.95 | $14.82 | $1.13 | 22,487,641.0 | -3.33% |
| 2025-11-12 | $16.02 | $15.03 | $0.995 | 23,020,480.0 | +2.76% |
| 2025-11-11 | $15.40 | $14.68 | $0.72 | 16,186,402.0 | +2.29% |
| 2025-11-10 | $15.57 | $14.81 | $0.759 | 24,115,100.0 | +1.23% |
| 2025-11-07 | $14.78 | $14.25 | $0.5299 | 16,056,470.0 | +1.73% |
| 2025-11-06 | $14.98 | $14.40 | $0.585 | 21,739,613.0 | +1.76% |
| 2025-11-05 | $14.38 | $13.86 | $0.525 | 20,446,758.0 | +2.68% |
| 2025-11-04 | $14.66 | $13.78 | $0.885 | 30,255,800.0 | -8.72% |
| 2025-11-03 | $16.07 | $14.87 | $1.21 | 34,944,444.0 | -11.82% |
| 2025-10-31 | $17.66 | $17.03 | $0.6289 | 14,407,424.0 | -2.99% |
| 2025-10-30 | $18.13 | $16.33 | $1.80 | 15,803,940.0 | -3.01% |
| 2025-10-29 | $19.00 | $17.75 | $1.25 | 14,425,863.0 | -0.16% |
| 2025-10-28 | $18.43 | $17.20 | $1.23 | 13,723,222.0 | +3.39% |
| 2025-10-27 | $18.41 | $16.82 | $1.59 | 16,332,940.0 | -5.20% |
| 2025-10-24 | $19.25 | $18.30 | $0.95 | 11,106,477.0 | -1.74% |
| 2025-10-23 | $19.62 | $18.86 | $0.7615 | 14,600,363.0 | +0.00% |
| 2025-10-22 | $19.23 | $17.50 | $1.73 | 17,229,226.0 | +2.71% |
| 2025-10-21 | $19.21 | $18.02 | $1.19 | 23,504,303.0 | -16.11% |
Coeur Mining Inc (CDE) 株の年ごとの株価履歴
この詳細な分析では、Coeur Mining Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCDE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Coeur Mining Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCoeur Mining Inc (CDE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $16.07 | $13.78 | $2.29 | 287,288,430.0 | -14.39% |
| 2025-10 | $23.61 | $16.33 | $7.29 | 353,355,085.0 | -8.48% |
| 2025-09 | $19.17 | $12.92 | $6.25 | 374,883,087.0 | +42.66% |
| 2025-08 | $13.18 | $8.56 | $4.62 | 289,962,345.0 | +51.32% |
| 2025-07 | $9.97 | $8.60 | $1.37 | 213,300,050.0 | -1.92% |
| 2025-06 | $9.69 | $8.26 | $1.43 | 306,054,724.0 | +9.65% |
| 2025-05 | $8.46 | $5.21 | $3.25 | 365,315,482.0 | +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% |
2024年のCoeur Mining Inc (CDE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のCoeur Mining Inc (CDE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.21%
大文字化:
|
ボリューム (24 時間):