Stockscreener 앱 받기
18.94
1.97%
-0.38
시장 영업 전:
19.20
0.26
+1.37%
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $19.23 | $18.74 | $0.4949 | 50,823,313.0 | -1.97% |
| 2026-09-23 | $19.94 | $19.16 | $0.785 | 43,846,499.0 | -5.71% |
| 2026-09-22 | $20.63 | $19.43 | $1.20 | 36,354,908.0 | +4.97% |
| 2026-09-21 | $20.01 | $19.41 | $0.605 | 19,605,116.0 | -1.21% |
| 2026-09-18 | $20.48 | $19.60 | $0.876 | 57,685,348.0 | -1.10% |
| 2026-09-17 | $20.30 | $19.55 | $0.755 | 45,168,772.0 | +5.27% |
| 2026-09-16 | $20.35 | $18.48 | $1.87 | 42,986,765.0 | -4.67% |
| 2026-09-15 | $20.14 | $19.38 | $0.76 | 40,170,835.0 | +0.15% |
| 2026-09-14 | $20.18 | $19.54 | $0.64 | 23,751,690.0 | -3.40% |
| 2026-09-11 | $21.15 | $20.39 | $0.76 | 17,911,420.0 | +1.18% |
| 2026-09-10 | $20.75 | $19.92 | $0.83 | 22,342,047.0 | -3.14% |
| 2026-09-09 | $21.49 | $20.84 | $0.655 | 25,199,969.0 | +1.65% |
| 2026-09-08 | $21.35 | $20.65 | $0.70 | 24,240,794.0 | -2.73% |
| 2026-09-04 | $21.66 | $20.93 | $0.725 | 32,899,447.0 | -1.89% |
| 2026-09-03 | $22.16 | $21.20 | $0.95 | 26,019,575.0 | +1.07% |
| 2026-09-02 | $21.46 | $20.67 | $0.795 | 35,850,742.0 | +6.04% |
| 2026-09-01 | $21.10 | $19.76 | $1.34 | 42,100,648.0 | -2.79% |
| 2026-08-31 | $21.02 | $20.23 | $0.785 | 38,692,078.0 | -1.66% |
| 2026-08-28 | $22.45 | $20.86 | $1.59 | 24,286,950.0 | -4.86% |
| 2026-08-27 | $22.23 | $21.31 | $0.915 | 37,637,271.0 | +3.59% |
| 2026-08-26 | $21.55 | $20.95 | $0.60 | 37,402,314.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $22.16 | $18.48 | $3.68 | 637,781,201.0 | -8.85% |
| 2026-08 | $22.45 | $14.65 | $7.80 | 844,460,518.0 | +39.28% |
| 2026-07 | $17.95 | $13.93 | $4.02 | 611,013,537.0 | -8.58% |
| 2026-06 | $19.87 | $15.15 | $4.72 | 979,453,656.0 | -15.53% |
| 2026-05 | $20.39 | $16.55 | $3.84 | 401,819,651.0 | +7.51% |
| 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% |
1.25%
자본화:
|
볼륨(24시간):