Stockscreener 앱 받기
6.63
1.53%
0.10
시간 외 거래:
6.63
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.63 | $6.42 | $0.2143 | 7,810,960.0 | +1.53% |
| 2024-11-20 | $6.63 | $6.38 | $0.25 | 7,478,359.0 | -1.95% |
| 2024-11-19 | $6.68 | $6.43 | $0.25 | 7,770,459.0 | +1.83% |
| 2024-11-18 | $6.65 | $6.30 | $0.35 | 11,271,538.0 | +6.51% |
| 2024-11-15 | $6.41 | $6.04 | $0.37 | 12,425,437.0 | -1.44% |
| 2024-11-14 | $6.28 | $5.99 | $0.295 | 13,676,971.0 | +2.47% |
| 2024-11-13 | $6.52 | $6.05 | $0.47 | 9,752,050.0 | -4.40% |
| 2024-11-12 | $6.39 | $6.12 | $0.27 | 12,611,136.0 | -0.63% |
| 2024-11-11 | $6.44 | $6.09 | $0.35 | 13,688,327.0 | -2.88% |
| 2024-11-08 | $6.62 | $6.36 | $0.26 | 10,986,463.0 | +0.00% |
| 2024-11-07 | $6.63 | $6.12 | $0.5146 | 20,215,619.0 | +11.51% |
| 2024-11-06 | $5.97 | $5.49 | $0.48 | 15,387,813.0 | -2.64% |
| 2024-11-05 | $6.19 | $6.04 | $0.15 | 7,398,818.0 | +0.83% |
| 2024-11-04 | $6.24 | $5.96 | $0.275 | 8,203,219.0 | -2.11% |
| 2024-11-01 | $6.57 | $6.12 | $0.45 | 9,530,087.0 | -4.50% |
| 2024-10-31 | $6.67 | $6.30 | $0.37 | 11,329,684.0 | -5.57% |
| 2024-10-30 | $6.88 | $6.66 | $0.22 | 8,869,052.0 | -2.29% |
| 2024-10-29 | $6.98 | $6.78 | $0.1955 | 7,014,909.0 | +3.56% |
| 2024-10-28 | $6.90 | $6.72 | $0.18 | 6,618,161.0 | -0.88% |
| 2024-10-25 | $7.11 | $6.74 | $0.375 | 9,659,842.0 | -4.36% |
| 2024-10-24 | $7.43 | $6.91 | $0.52 | 9,568,310.0 | -2.60% |
| 2024-10-23 | $7.32 | $7.07 | $0.25 | 9,807,436.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.68 | $5.49 | $1.19 | 176,018,216.0 | +2.95% |
| 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% |
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% |
2.19%
0.28%
자본화:
|
볼륨(24시간):