Stockscreener 앱 받기
20.62
1.86%
-0.385
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $21.80 | $20.60 | $1.20 | 4,915,596.0 | -1.78% |
| 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% |
| 2025-09-30 | $19.12 | $17.95 | $1.17 | 15,660,878.0 | +0.16% |
| 2025-09-29 | $19.17 | $18.45 | $0.72 | 16,523,177.0 | +1.57% |
| 2025-09-26 | $18.83 | $18.15 | $0.6755 | 13,985,515.0 | +1.32% |
| 2025-09-25 | $18.30 | $17.41 | $0.895 | 11,457,377.0 | +4.48% |
| 2025-09-24 | $18.52 | $17.41 | $1.11 | 15,585,963.0 | -3.38% |
| 2025-09-23 | $18.43 | $17.92 | $0.515 | 20,197,354.0 | +0.90% |
| 2025-09-22 | $18.31 | $17.16 | $1.15 | 20,695,308.0 | +2.58% |
| 2025-09-19 | $17.48 | $16.23 | $1.25 | 47,541,529.0 | +7.00% |
| 2025-09-18 | $16.29 | $15.48 | $0.81 | 12,183,759.0 | +1.75% |
| 2025-09-17 | $16.73 | $15.75 | $0.98 | 18,549,766.0 | -1.66% |
| 2025-09-16 | $17.15 | $16.27 | $0.88 | 18,240,397.0 | -3.90% |
| 2025-09-15 | $16.93 | $15.20 | $1.73 | 21,056,963.0 | +9.01% |
| 2025-09-12 | $15.75 | $15.32 | $0.43 | 12,330,093.0 | +1.04% |
| 2025-09-11 | $15.49 | $14.45 | $1.04 | 13,275,347.0 | +2.88% |
| 2025-09-10 | $14.98 | $14.42 | $0.56 | 12,799,575.0 | +4.26% |
| 2025-09-09 | $14.57 | $14.14 | $0.425 | 11,638,550.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.80 | $17.86 | $3.94 | 85,532,885.0 | +9.99% |
| 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% |
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% |
3.37%
0.25%
자본화:
|
볼륨(24시간):