Stockscreener 앱 받기
5.70
0.53%
0.03
시간 외 거래:
5.70
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $5.71 | $5.50 | $0.21 | 12,129,561.0 | +0.53% |
| 2025-04-25 | $5.72 | $5.57 | $0.155 | 10,654,814.0 | -2.91% |
| 2025-04-24 | $6.04 | $5.75 | $0.29 | 11,519,136.0 | -0.34% |
| 2025-04-23 | $6.01 | $5.63 | $0.38 | 19,789,310.0 | +1.91% |
| 2025-04-22 | $6.10 | $5.72 | $0.38 | 17,481,621.0 | -3.36% |
| 2025-04-21 | $6.42 | $5.83 | $0.595 | 16,367,159.0 | -1.33% |
| 2025-04-17 | $6.26 | $5.96 | $0.305 | 13,124,130.0 | -3.83% |
| 2025-04-16 | $6.51 | $6.15 | $0.36 | 16,287,404.0 | +2.79% |
| 2025-04-15 | $6.18 | $6.01 | $0.175 | 14,685,101.0 | +0.49% |
| 2025-04-14 | $6.10 | $5.69 | $0.41 | 15,521,054.0 | +2.53% |
| 2025-04-11 | $6.09 | $5.75 | $0.345 | 18,988,384.0 | +7.83% |
| 2025-04-10 | $5.76 | $5.34 | $0.42 | 24,168,315.0 | -1.61% |
| 2025-04-09 | $5.68 | $5.05 | $0.625 | 26,763,013.0 | +16.01% |
| 2025-04-08 | $5.28 | $4.70 | $0.58 | 17,316,478.0 | -4.94% |
| 2025-04-07 | $5.39 | $4.58 | $0.81 | 23,323,546.0 | +4.12% |
| 2025-04-04 | $5.34 | $4.75 | $0.595 | 23,782,741.0 | -11.48% |
| 2025-04-03 | $5.63 | $5.16 | $0.47 | 19,205,886.0 | -4.52% |
| 2025-04-02 | $5.75 | $5.50 | $0.25 | 17,996,887.0 | +3.05% |
| 2025-04-01 | $5.90 | $5.49 | $0.41 | 20,504,556.0 | -5.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.51 | $4.58 | $1.93 | 351,738,657.0 | -3.72% |
| 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% |
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% |
1.10%
자본화:
|
볼륨(24시간):