Stockscreener 앱 받기
5.27
0.38%
-0.02
시장 영업 전:
5.32
0.05
+0.95%
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $5.30 | $5.01 | $0.29 | 5,590,984.0 | -0.38% |
| 2024-05-15 | $5.40 | $5.15 | $0.25 | 6,969,831.0 | +1.34% |
| 2024-05-14 | $5.33 | $5.06 | $0.275 | 5,995,539.0 | +0.58% |
| 2024-05-13 | $5.44 | $5.09 | $0.35 | 6,037,687.0 | -1.89% |
| 2024-05-10 | $5.58 | $5.18 | $0.40 | 7,757,376.0 | -3.64% |
| 2024-05-09 | $5.51 | $5.20 | $0.31 | 8,971,827.0 | +7.65% |
| 2024-05-08 | $5.17 | $4.96 | $0.215 | 4,018,608.0 | -0.39% |
| 2024-05-07 | $5.20 | $5.03 | $0.175 | 4,472,090.0 | -0.39% |
| 2024-05-06 | $5.35 | $5.07 | $0.28 | 7,981,003.0 | +5.33% |
| 2024-05-03 | $5.08 | $4.76 | $0.316 | 6,373,681.0 | +1.88% |
| 2024-05-02 | $4.83 | $4.36 | $0.47 | 7,671,635.0 | +4.59% |
| 2024-05-01 | $4.84 | $4.52 | $0.32 | 6,899,407.0 | +1.33% |
| 2024-04-30 | $4.77 | $4.50 | $0.27 | 9,667,699.0 | -7.94% |
| 2024-04-29 | $5.05 | $4.70 | $0.35 | 6,067,917.0 | -0.61% |
| 2024-04-26 | $4.97 | $4.74 | $0.23 | 7,271,913.0 | +2.49% |
| 2024-04-25 | $4.90 | $4.46 | $0.44 | 9,117,695.0 | +5.93% |
| 2024-04-24 | $4.66 | $4.51 | $0.15 | 5,462,451.0 | -1.52% |
| 2024-04-23 | $4.67 | $4.13 | $0.54 | 7,815,960.0 | +8.45% |
| 2024-04-22 | $4.37 | $4.03 | $0.34 | 7,734,528.0 | -5.33% |
| 2024-04-19 | $4.53 | $4.38 | $0.15 | 7,221,329.0 | +1.35% |
| 2024-04-18 | $4.68 | $4.41 | $0.27 | 5,086,366.0 | +0.23% |
| 2024-04-17 | $4.63 | $4.36 | $0.27 | 11,183,355.0 | +1.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.58 | $4.36 | $1.22 | 84,330,652.0 | +16.59% |
| 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 주식 (CDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Coeur Mining Inc 주식 (CDE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.78 | $3.11 | $0.67 | 125,269,193.0 | -4.00% |
| 2022-11 | $4.35 | $3.13 | $1.22 | 120,546,055.0 | -7.41% |
| 2022-10 | $4.22 | $3.21 | $1.02 | 115,424,374.0 | +10.53% |
| 2022-09 | $3.56 | $2.59 | $0.97 | 129,369,608.0 | +23.91% |
| 2022-08 | $3.35 | $2.71 | $0.645 | 91,158,452.0 | -14.02% |
| 2022-07 | $3.24 | $2.54 | $0.70 | 98,161,883.0 | +5.59% |
| 2022-06 | $4.40 | $3.02 | $1.38 | 105,151,190.0 | -21.85% |
| 2022-05 | $4.09 | $3.01 | $1.08 | 126,864,878.0 | +7.16% |
| 2022-04 | $5.39 | $3.54 | $1.85 | 116,301,574.0 | -18.43% |
| 2022-03 | $5.25 | $4.18 | $1.07 | 189,080,616.0 | +3.49% |
| 2022-02 | $5.36 | $4.12 | $1.24 | 127,938,711.0 | -8.32% |
| 2022-01 | $5.54 | $4.30 | $1.24 | 90,770,811.0 | -6.94% |
1.01%
0.37%
자본화:
|
볼륨(24시간):