Coeur Mining Inc (CDE)

CDE
🏛️ Vereinigte Staaten →
18.73
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.03 5.10 4.92 5.04 3.0M
2021-12-30 4.86 5.10 4.86 5.00 3.8M
2021-12-29 5.04 5.04 4.81 4.87 4.3M
2021-12-28 5.12 5.22 5.07 5.08 3.3M
2021-12-27 5.18 5.19 5.06 5.10 3.2M
2021-12-23 5.16 5.25 5.07 5.17 2.3M
2021-12-22 5.14 5.18 5.03 5.18 2.0M
2021-12-21 5.01 5.18 4.99 5.11 4.2M
2021-12-20 4.88 4.96 4.81 4.94 3.8M
2021-12-17 5.06 5.12 4.91 4.94 12.1M
2021-12-16 4.94 5.08 4.88 5.00 7.4M
2021-12-15 4.84 4.88 4.56 4.78 6.6M
2021-12-14 5.05 5.13 4.84 4.84 3.9M
2021-12-13 5.11 5.25 5.07 5.14 4.1M
2021-12-10 5.24 5.27 5.08 5.12 3.5M
2021-12-09 5.39 5.40 5.15 5.16 3.9M
2021-12-08 5.56 5.61 5.47 5.52 2.6M
2021-12-07 5.35 5.60 5.27 5.52 6.4M
2021-12-06 5.11 5.41 5.04 5.33 11.2M
2021-12-03 5.24 5.31 5.05 5.20 5.3M
2021-12-02 5.27 5.32 5.00 5.24 7.5M
2021-12-01 5.82 5.89 5.28 5.28 6.5M
2021-11-30 5.70 5.83 5.45 5.60 7.7M
2021-11-29 5.73 5.75 5.51 5.67 5.3M
2021-11-26 5.98 6.01 5.58 5.73 3.7M
2021-11-24 6.00 6.11 5.93 6.02 4.0M
2021-11-23 6.05 6.20 5.98 6.03 3.7M
2021-11-22 6.25 6.39 6.04 6.19 3.4M
2021-11-19 6.61 6.68 6.37 6.40 2.9M
2021-11-18 6.56 6.70 6.53 6.63 3.6M
2021-11-17 6.89 6.95 6.66 6.68 4.6M
2021-11-16 7.05 7.05 6.78 6.80 3.4M
2021-11-15 7.16 7.16 6.92 7.01 2.9M
2021-11-12 7.06 7.28 6.99 7.15 3.1M
2021-11-11 7.28 7.32 7.04 7.19 6.4M
2021-11-10 7.23 7.64 7.04 7.05 6.5M
2021-11-09 7.08 7.09 6.74 6.94 4.2M
2021-11-08 7.07 7.19 6.94 7.09 3.3M
2021-11-05 6.83 6.95 6.66 6.94 3.7M
2021-11-04 7.15 7.26 6.76 6.78 4.7M
2021-11-03 6.55 6.96 6.53 6.92 3.2M
2021-11-02 6.75 6.76 6.47 6.71 3.1M
2021-11-01 6.33 6.91 6.23 6.81 4.9M
2021-10-29 6.11 6.35 6.06 6.33 4.3M
2021-10-28 6.28 6.53 5.93 6.20 7.9M
2021-10-27 6.79 6.86 6.55 6.59 3.6M
2021-10-26 6.80 6.89 6.70 6.85 2.9M
2021-10-25 6.83 6.96 6.75 6.87 3.7M
2021-10-22 6.72 6.96 6.60 6.73 5.5M
2021-10-21 6.48 6.59 6.46 6.59 3.0M
2021-10-20 6.35 6.70 6.27 6.55 5.8M
2021-10-19 6.34 6.48 6.16 6.27 4.3M
2021-10-18 6.29 6.32 6.10 6.12 3.2M
2021-10-15 6.43 6.56 6.30 6.36 3.4M
2021-10-14 6.58 6.61 6.37 6.51 4.8M
2021-10-13 6.27 6.60 6.22 6.43 6.3M
2021-10-12 6.26 6.31 6.06 6.18 5.1M
2021-10-11 6.20 6.45 6.20 6.21 2.6M
2021-10-08 6.50 6.57 6.19 6.20 3.5M
2021-10-07 6.18 6.37 6.12 6.23 3.8M
2021-10-06 5.99 6.18 5.94 6.18 3.2M
2021-10-05 6.10 6.10 5.86 6.07 3.2M
2021-10-04 6.22 6.33 6.09 6.10 3.2M
2021-10-01 6.20 6.29 6.11 6.23 3.0M
2021-09-30 6.10 6.32 6.07 6.17 3.6M
2021-09-29 6.27 6.30 5.96 6.04 3.5M
2021-09-28 6.18 6.36 6.11 6.32 3.4M
2021-09-27 6.28 6.50 6.20 6.26 2.4M
2021-09-24 6.18 6.35 6.11 6.18 2.9M
2021-09-23 6.17 6.30 6.06 6.22 3.3M
2021-09-22 6.25 6.47 6.24 6.25 5.1M
2021-09-21 6.17 6.37 6.06 6.16 4.5M
2021-09-20 6.05 6.24 5.95 6.11 6.8M
2021-09-17 6.23 6.31 6.13 6.23 10.4M
2021-09-16 6.83 6.83 6.10 6.29 9.2M
2021-09-15 6.96 7.20 6.95 7.09 2.9M
2021-09-14 7.16 7.23 6.99 7.07 3.0M
2021-09-13 6.95 7.27 6.92 7.13 4.2M
2021-09-10 6.95 7.08 6.86 6.92 3.5M
2021-09-09 7.04 7.04 6.86 6.94 2.3M
2021-09-08 7.04 7.10 6.89 6.95 2.9M
2021-09-07 7.10 7.30 7.03 7.05 3.0M
2021-09-03 7.22 7.44 7.18 7.29 3.7M
2021-09-02 6.95 7.05 6.86 7.00 2.0M
2021-09-01 7.13 7.22 6.92 6.99 3.1M
2021-08-31 6.89 7.06 6.84 7.05 3.5M
2021-08-30 7.02 7.12 6.81 6.89 2.6M
2021-08-27 6.50 7.05 6.45 6.96 3.9M
2021-08-26 6.46 6.71 6.43 6.49 2.3M
2021-08-25 6.64 6.71 6.42 6.55 3.1M
2021-08-24 6.73 6.76 6.59 6.72 2.2M
2021-08-23 6.45 6.67 6.39 6.62 3.4M
2021-08-20 6.16 6.33 6.09 6.20 2.8M
2021-08-19 6.30 6.41 6.16 6.19 2.8M
2021-08-18 6.62 6.65 6.27 6.37 4.2M
2021-08-17 6.69 6.80 6.51 6.62 3.0M
2021-08-16 6.94 6.94 6.70 6.76 2.1M
2021-08-13 7.00 7.08 6.84 6.94 3.1M
2021-08-12 7.03 7.03 6.66 6.85 3.3M
2021-08-11 6.89 7.18 6.86 7.08 3.8M
2021-08-10 6.60 6.83 6.53 6.71 3.3M
2021-08-09 6.90 6.94 6.66 6.66 3.7M
2021-08-06 6.77 7.06 6.70 6.96 3.3M
2021-08-05 7.09 7.15 6.91 7.04 4.1M
2021-08-04 7.49 7.51 6.91 6.93 3.4M
2021-08-03 7.23 7.38 7.05 7.36 4.5M
2021-08-02 7.44 7.52 7.26 7.30 3.7M
2021-07-30 7.50 7.68 7.41 7.54 3.1M
2021-07-29 7.80 7.97 7.37 7.61 5.0M
2021-07-28 7.41 7.60 7.35 7.56 2.2M
2021-07-27 7.47 7.48 7.27 7.41 1.9M
2021-07-26 7.36 7.70 7.34 7.51 2.3M
2021-07-23 7.40 7.46 7.21 7.33 2.0M
2021-07-22 7.54 7.57 7.33 7.47 2.1M
2021-07-21 7.29 7.64 7.23 7.58 2.8M
2021-07-20 7.33 7.50 7.18 7.23 4.9M
2021-07-19 7.48 7.63 7.21 7.30 4.1M
2021-07-16 8.12 8.13 7.66 7.75 4.0M
2021-07-15 8.02 8.21 7.96 8.14 2.2M
2021-07-14 8.41 8.54 8.10 8.11 2.5M
2021-07-13 8.29 8.48 8.18 8.25 3.8M
2021-07-12 8.39 8.53 8.19 8.25 2.7M
2021-07-09 8.37 8.62 8.37 8.53 2.2M
2021-07-08 8.56 8.66 8.11 8.26 4.1M
2021-07-07 8.80 8.85 8.58 8.66 2.8M
2021-07-06 9.12 9.23 8.69 8.77 2.8M
2021-07-02 9.07 9.12 8.83 8.91 2.0M
2021-07-01 9.10 9.13 8.78 8.83 3.0M
2021-06-30 8.64 8.98 8.62 8.88 2.4M
2021-06-29 8.53 8.85 8.51 8.67 3.1M
2021-06-28 8.90 9.09 8.59 8.76 4.2M
2021-06-25 9.43 9.50 8.83 8.87 14.6M
2021-06-24 9.32 9.39 9.16 9.30 2.1M
2021-06-23 9.38 9.58 9.18 9.21 3.2M
2021-06-22 9.17 9.37 9.06 9.26 3.8M
2021-06-21 9.38 9.41 9.13 9.25 3.5M
2021-06-18 9.80 9.93 9.24 9.25 9.0M
2021-06-17 10.00 10.27 9.56 9.70 6.5M
2021-06-16 10.39 10.77 10.32 10.49 3.6M
2021-06-15 10.69 10.76 10.25 10.46 4.0M
2021-06-14 10.48 10.97 10.38 10.72 2.9M
2021-06-11 11.02 11.14 10.68 10.73 3.6M
2021-06-10 10.64 11.05 10.58 11.04 4.2M
2021-06-09 10.54 10.76 10.52 10.56 4.1M
2021-06-08 9.85 10.52 9.83 10.45 7.7M
2021-06-07 9.79 9.95 9.64 9.90 2.2M
2021-06-04 9.98 10.05 9.76 9.85 3.9M
2021-06-03 10.07 10.18 9.71 9.77 5.2M
2021-06-02 10.77 10.77 10.27 10.48 4.8M
2021-06-01 10.60 10.88 10.57 10.79 3.9M
2021-05-28 10.36 10.59 10.35 10.40 3.6M
2021-05-27 10.30 10.62 10.17 10.52 4.2M
2021-05-26 10.40 10.79 10.26 10.37 5.4M
2021-05-25 10.17 10.59 9.90 10.34 6.8M
2021-05-24 9.81 10.29 9.76 10.25 3.3M
2021-05-21 10.16 10.36 9.76 9.82 4.1M
2021-05-20 9.91 10.17 9.72 10.00 3.7M
2021-05-19 10.10 10.30 9.80 9.97 4.2M
2021-05-18 10.29 10.44 9.93 10.25 4.8M
2021-05-17 9.33 10.44 9.27 10.39 7.3M
2021-05-14 9.00 9.38 8.93 9.29 2.9M
2021-05-13 9.02 9.02 8.67 8.76 2.7M
2021-05-12 9.28 9.51 8.92 8.97 3.1M
2021-05-11 8.86 9.41 8.75 9.40 3.5M
2021-05-10 9.47 9.61 9.10 9.10 5.0M
2021-05-07 9.36 9.41 9.03 9.24 3.6M
2021-05-06 8.86 9.40 8.81 9.23 4.7M
2021-05-05 8.81 8.83 8.56 8.71 2.5M
2021-05-04 8.65 8.98 8.54 8.76 6.5M
2021-05-03 8.33 8.82 8.24 8.73 8.1M
2021-04-30 8.26 8.36 8.03 8.08 6.8M
2021-04-29 9.39 9.47 8.10 8.23 10.2M
2021-04-28 9.37 9.75 9.21 9.61 4.3M
2021-04-27 9.83 9.92 9.48 9.51 2.4M
2021-04-26 9.69 9.83 9.48 9.76 2.4M
2021-04-23 9.83 9.93 9.53 9.63 2.2M
2021-04-22 9.83 9.93 9.51 9.64 2.8M
2021-04-21 9.55 9.96 9.41 9.93 4.0M
2021-04-20 9.44 9.56 9.30 9.43 3.5M
2021-04-19 9.61 9.66 9.41 9.59 3.3M
2021-04-16 10.13 10.17 9.70 9.73 2.9M
2021-04-15 9.77 10.20 9.70 9.93 4.2M
2021-04-14 9.49 9.70 9.35 9.51 2.0M
2021-04-13 9.31 9.77 9.29 9.56 3.0M
2021-04-12 9.46 9.47 9.08 9.14 2.1M
2021-04-09 9.47 9.69 9.42 9.51 2.2M
2021-04-08 9.55 9.85 9.52 9.80 3.1M
2021-04-07 9.51 9.54 9.30 9.34 2.2M
2021-04-06 9.63 9.84 9.57 9.62 2.9M
2021-04-05 9.45 9.64 9.29 9.54 2.7M
2021-04-01 9.25 9.43 9.17 9.38 2.8M
2021-03-31 8.75 9.13 8.61 9.03 3.8M
2021-03-30 8.62 8.86 8.53 8.65 3.0M
2021-03-29 9.05 9.18 8.56 8.90 3.3M
2021-03-26 8.99 9.22 8.85 9.21 2.6M
2021-03-25 8.76 9.00 8.59 8.94 3.2M
2021-03-24 9.37 9.53 8.93 8.95 3.7M
2021-03-23 9.48 9.57 9.09 9.17 4.3M
2021-03-22 9.84 10.09 9.59 9.65 2.7M
2021-03-19 10.01 10.07 9.73 9.96 7.7M
2021-03-18 10.08 10.45 9.94 9.97 4.1M
2021-03-17 9.66 10.49 9.54 10.34 4.5M
2021-03-16 9.95 9.98 9.68 9.81 2.9M
2021-03-15 9.67 10.06 9.60 9.97 3.4M
2021-03-12 9.29 9.62 9.19 9.51 2.9M
2021-03-11 9.42 9.62 9.36 9.60 3.6M
2021-03-10 8.97 9.44 8.84 9.30 4.7M
2021-03-09 9.07 9.12 8.80 8.90 4.4M
2021-03-08 8.75 8.77 8.46 8.60 4.2M
2021-03-05 8.47 8.80 8.04 8.77 5.7M
2021-03-04 8.66 9.17 8.40 8.52 7.4M
2021-03-03 8.64 8.74 8.33 8.67 5.3M
2021-03-02 8.85 9.17 8.71 8.83 4.2M
2021-03-01 9.22 9.33 8.69 8.79 4.5M
2021-02-26 9.49 9.61 8.72 9.01 5.7M
2021-02-25 10.30 10.46 9.63 9.70 4.9M
2021-02-24 9.96 10.64 9.86 10.40 5.6M
2021-02-23 9.85 10.19 9.51 10.12 5.3M
2021-02-22 8.91 10.17 8.82 10.09 9.0M
2021-02-19 8.69 8.96 8.62 8.73 4.1M
2021-02-18 8.82 9.05 8.10 8.39 5.8M
2021-02-17 8.84 9.14 8.63 8.94 4.2M
2021-02-16 9.00 9.28 8.88 8.97 4.4M
2021-02-12 8.94 9.34 8.63 9.10 4.0M
2021-02-11 9.34 9.44 8.91 9.05 4.0M
2021-02-10 9.83 9.87 9.11 9.35 5.6M
2021-02-09 9.94 9.97 9.61 9.79 2.7M
2021-02-08 9.80 10.00 9.63 9.93 3.6M
2021-02-05 9.19 9.46 9.07 9.44 4.2M
2021-02-04 8.52 9.11 8.35 9.02 5.6M
2021-02-03 9.22 9.38 8.71 8.95 5.6M
2021-02-02 9.87 10.05 8.92 9.03 9.6M
2021-02-01 12.50 12.60 10.50 11.14 19.5M
2021-01-29 9.49 9.79 8.99 9.05 7.3M
2021-01-28 8.52 9.37 8.47 8.98 11.6M
2021-01-27 8.03 8.04 7.53 7.74 5.8M
2021-01-26 8.40 8.49 8.18 8.20 2.3M
2021-01-25 8.66 8.72 8.11 8.33 4.2M
2021-01-22 8.43 8.69 8.28 8.60 3.0M
2021-01-21 8.99 9.02 8.52 8.72 3.8M
2021-01-20 8.63 9.02 8.61 8.93 4.6M
2021-01-19 8.64 8.65 8.22 8.42 5.3M
2021-01-15 8.79 8.84 8.34 8.39 6.2M
2021-01-14 9.16 9.47 8.91 8.96 6.7M
2021-01-13 9.46 9.58 8.97 9.07 4.9M
2021-01-12 9.44 9.50 9.05 9.49 4.2M
2021-01-11 9.33 9.72 9.28 9.45 3.7M
2021-01-08 10.71 10.81 9.33 9.59 8.9M
2021-01-07 11.00 11.17 10.67 11.00 4.1M
2021-01-06 10.55 11.10 10.48 11.07 5.7M
2021-01-05 10.86 11.01 10.46 10.98 3.9M
2021-01-04 11.07 11.16 10.60 10.83 5.8M