Stockscreener 앱 받기
21.65
1.07%
0.23
시장 영업 전:
20.80
-0.85
-3.93%
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $22.16 | $21.20 | $0.95 | 26,019,575.0 | +1.07% |
| 2026-09-02 | $21.46 | $20.67 | $0.795 | 35,850,742.0 | +6.04% |
| 2026-09-01 | $21.10 | $19.76 | $1.34 | 42,100,648.0 | -2.79% |
| 2026-08-31 | $21.02 | $20.23 | $0.785 | 38,692,078.0 | -1.66% |
| 2026-08-28 | $22.45 | $20.86 | $1.59 | 24,286,950.0 | -4.86% |
| 2026-08-27 | $22.23 | $21.31 | $0.915 | 37,637,271.0 | +3.59% |
| 2026-08-26 | $21.55 | $20.95 | $0.60 | 37,402,314.0 | -0.69% |
| 2026-08-25 | $21.59 | $20.37 | $1.22 | 44,738,925.0 | +3.40% |
| 2026-08-24 | $21.40 | $20.36 | $1.04 | 38,979,150.0 | -0.43% |
| 2026-08-21 | $21.88 | $20.96 | $0.92 | 45,720,273.0 | -0.66% |
| 2026-08-20 | $21.57 | $20.50 | $1.07 | 29,452,596.0 | +0.86% |
| 2026-08-19 | $21.33 | $19.59 | $1.74 | 52,593,322.0 | +13.07% |
| 2026-08-18 | $19.03 | $18.49 | $0.54 | 38,506,234.0 | -4.14% |
| 2026-08-17 | $19.64 | $18.88 | $0.76 | 28,603,181.0 | +2.66% |
| 2026-08-14 | $19.34 | $18.71 | $0.635 | 36,512,402.0 | +1.95% |
| 2026-08-13 | $18.62 | $18.12 | $0.495 | 44,915,771.0 | -1.86% |
| 2026-08-12 | $19.19 | $18.69 | $0.50 | 45,152,987.0 | +1.18% |
| 2026-08-11 | $18.61 | $17.95 | $0.655 | 34,918,505.0 | +2.37% |
| 2026-08-10 | $18.26 | $16.99 | $1.27 | 35,988,158.0 | +4.37% |
| 2026-08-07 | $17.51 | $16.65 | $0.86 | 51,701,595.0 | +11.12% |
| 2026-08-06 | $16.44 | $15.45 | $0.99 | 56,546,819.0 | -10.21% |
| 2026-08-05 | $17.61 | $16.83 | $0.78 | 53,486,642.0 | +7.53% |
Coeur Mining Inc 주식 (CDE) 연도별 가격 이력
이 심층 분석에서는 Coeur Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coeur Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coeur Mining Inc 주식 (CDE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $22.16 | $19.76 | $2.39 | 129,990,540.0 | +4.19% |
| 2026-08 | $22.45 | $14.65 | $7.80 | 844,460,518.0 | +39.28% |
| 2026-07 | $17.95 | $13.93 | $4.02 | 611,013,537.0 | -8.58% |
| 2026-06 | $19.87 | $15.15 | $4.72 | 979,453,656.0 | -15.53% |
| 2026-05 | $20.39 | $16.55 | $3.84 | 401,819,651.0 | +7.51% |
| 2026-04 | $21.47 | $17.01 | $4.46 | 397,363,835.0 | -4.26% |
| 2026-03 | $27.20 | $16.02 | $11.18 | 769,496,380.0 | -30.87% |
| 2026-02 | $27.38 | $19.08 | $8.30 | 449,773,420.0 | +32.83% |
| 2026-01 | $27.77 | $16.94 | $10.83 | 574,482,926.0 | +14.64% |
Coeur Mining Inc 주식 (CDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.73 | $15.23 | $4.49 | 379,537,537.0 | +4.75% |
| 2025-11 | $17.29 | $13.55 | $3.74 | 369,652,100.0 | +0.58% |
| 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% |
Coeur Mining Inc 주식 (CDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.50%
자본화:
|
볼륨(24시간):