17.70
price down icon3.01%   -0.55
pre-market  시장 영업 전:  17.55   -0.15   -0.85%
loading

Coeur Mining Inc 주식 (CDE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $18.13 $16.33 $1.80 15,803,940.0 -3.01%
2025-10-29 $19.00 $17.75 $1.25 14,425,863.0 -0.16%
2025-10-28 $18.43 $17.20 $1.23 13,723,222.0 +3.39%
2025-10-27 $18.41 $16.82 $1.59 16,332,940.0 -5.20%
2025-10-24 $19.25 $18.30 $0.95 11,106,477.0 -1.74%
2025-10-23 $19.62 $18.86 $0.7615 14,600,363.0 +0.00%
2025-10-22 $19.23 $17.50 $1.73 17,229,226.0 +2.71%
2025-10-21 $19.21 $18.02 $1.19 23,504,303.0 -16.11%
2025-10-20 $22.34 $21.32 $1.02 9,830,775.0 +4.66%
2025-10-17 $22.91 $20.64 $2.27 19,892,550.0 -8.87%
2025-10-16 $23.61 $22.16 $1.45 18,951,790.0 +3.68%
2025-10-15 $22.75 $21.55 $1.20 13,469,181.0 +6.15%
2025-10-14 $21.56 $20.64 $0.92 12,879,921.0 -0.90%
2025-10-13 $21.48 $20.68 $0.7965 12,803,319.0 +8.28%
2025-10-10 $20.80 $19.20 $1.60 15,892,223.0 -2.44%
2025-10-09 $21.80 $19.53 $2.27 27,884,279.0 -4.57%
2025-10-08 $21.04 $19.17 $1.87 19,195,750.0 +11.64%
2025-10-07 $19.37 $18.61 $0.76 11,030,458.0 -2.69%
2025-10-06 $19.69 $18.93 $0.755 11,714,486.0 +3.26%
2025-10-03 $19.49 $18.62 $0.87 10,839,539.0 -0.37%
2025-10-02 $19.37 $17.86 $1.51 13,648,216.0 -0.42%
2025-10-01 $19.32 $18.54 $0.78 14,188,840.0 +0.64%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $23.61 $16.33 $7.29 354,751,601.0 -5.65%
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

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

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%
gold AGI
$31.04
price down icon 2.60%
$35.53
price up icon 1.25%
gold KGC
$23.84
price up icon 3.16%
gold AU
$69.00
price up icon 2.54%
gold GFI
$38.78
price up icon 1.41%
gold FNV
$188.90
price up icon 1.29%
자본화:     |  볼륨(24시간):