Stockscreener 앱 받기
16.76
4.23%
-0.74
시장 영업 전:
17.09
0.33
+1.97%
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $17.23 | $16.55 | $0.68 | 21,957,370.0 | -4.23% |
| 2026-05-18 | $18.32 | $17.34 | $0.98 | 20,443,806.0 | -0.62% |
| 2026-05-15 | $18.41 | $17.58 | $0.83 | 36,640,327.0 | -9.23% |
| 2026-05-14 | $19.79 | $19.10 | $0.69 | 13,524,069.0 | -1.72% |
| 2026-05-13 | $20.25 | $19.27 | $0.985 | 15,100,061.0 | -2.13% |
| 2026-05-12 | $20.39 | $18.76 | $1.63 | 18,898,718.0 | +1.87% |
| 2026-05-11 | $20.00 | $18.90 | $1.10 | 20,657,017.0 | +6.68% |
| 2026-05-08 | $19.09 | $18.34 | $0.75 | 18,326,722.0 | +2.43% |
| 2026-05-07 | $20.02 | $17.95 | $2.07 | 35,778,270.0 | -3.36% |
| 2026-05-06 | $18.88 | $18.21 | $0.67 | 24,687,038.0 | +9.46% |
| 2026-05-05 | $17.97 | $17.00 | $0.97 | 15,846,120.0 | -2.45% |
| 2026-05-04 | $17.90 | $17.13 | $0.77 | 14,352,600.0 | -0.51% |
| 2026-05-01 | $18.44 | $17.57 | $0.865 | 16,685,048.0 | -1.78% |
| 2026-04-30 | $18.14 | $17.41 | $0.725 | 31,828,258.0 | +3.69% |
| 2026-04-29 | $17.58 | $17.01 | $0.57 | 19,939,421.0 | -2.91% |
| 2026-04-28 | $18.42 | $17.68 | $0.74 | 18,179,095.0 | -5.46% |
| 2026-04-27 | $19.18 | $18.75 | $0.42 | 10,521,924.0 | -2.23% |
| 2026-04-24 | $19.36 | $18.71 | $0.655 | 11,116,815.0 | +2.39% |
| 2026-04-23 | $19.17 | $18.20 | $0.97 | 15,808,042.0 | -2.43% |
| 2026-04-22 | $19.39 | $18.58 | $0.805 | 15,650,822.0 | +4.83% |
| 2026-04-21 | $19.66 | $18.43 | $1.23 | 22,841,723.0 | -6.77% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.39 | $16.55 | $3.84 | 294,854,536.0 | -6.73% |
| 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% |
3.23%
자본화:
|
볼륨(24시간):