Stockscreener 앱 받기
5.49
4.52%
-0.26
시간 외 거래:
5.51
0.02
+0.36%
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | $6.00 | $5.60 | $0.40 | 21,469,656.0 | -2.79% |
| 2025-03-28 | $6.53 | $6.04 | $0.49 | 19,559,456.0 | -3.94% |
| 2025-03-27 | $6.43 | $6.20 | $0.23 | 18,695,169.0 | +3.26% |
| 2025-03-26 | $6.40 | $6.10 | $0.30 | 12,624,908.0 | -3.31% |
| 2025-03-25 | $6.65 | $6.31 | $0.34 | 17,400,930.0 | +1.44% |
| 2025-03-24 | $6.31 | $6.11 | $0.20 | 15,966,486.0 | +0.81% |
| 2025-03-21 | $6.33 | $6.07 | $0.26 | 26,168,236.0 | -3.27% |
| 2025-03-20 | $6.55 | $6.32 | $0.235 | 20,552,018.0 | -2.13% |
| 2025-03-19 | $6.69 | $6.33 | $0.36 | 22,351,483.0 | +0.15% |
| 2025-03-18 | $6.84 | $6.54 | $0.30 | 20,152,294.0 | +1.87% |
| 2025-03-17 | $6.48 | $6.07 | $0.4051 | 18,956,806.0 | +6.63% |
| 2025-03-14 | $6.12 | $5.91 | $0.21 | 15,524,577.0 | +1.52% |
| 2025-03-13 | $6.06 | $5.68 | $0.38 | 25,846,907.0 | +4.03% |
| 2025-03-12 | $5.81 | $5.56 | $0.25 | 18,835,542.0 | +4.39% |
| 2025-03-11 | $5.53 | $5.25 | $0.28 | 15,167,031.0 | +6.63% |
| 2025-03-10 | $5.48 | $5.01 | $0.47 | 23,314,190.0 | -7.90% |
| 2025-03-07 | $5.75 | $5.42 | $0.335 | 21,514,182.0 | +1.27% |
| 2025-03-06 | $5.73 | $5.41 | $0.32 | 15,114,849.0 | -1.96% |
| 2025-03-05 | $5.63 | $5.12 | $0.505 | 22,422,621.0 | +8.51% |
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 | $5.90 | $5.16 | $0.74 | 76,913,215.0 | -7.26% |
| 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% |
1.65%
1.25%
자본화:
|
볼륨(24시간):