Holen Sie sich die Stockscreener-App
6.28
0.48%
-0.03
Handel nachbörslich:
6.29
0.010
+0.16%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hecla Mining Co-Aktien (HL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $6.31 | $6.19 | $0.12 | 4,835,457.0 | -0.48% |
| 2025-07-22 | $6.35 | $6.08 | $0.2665 | 26,489,344.0 | +4.13% |
| 2025-07-21 | $6.19 | $5.95 | $0.24 | 16,340,212.0 | +4.12% |
| 2025-07-18 | $6.00 | $5.79 | $0.21 | 14,030,563.0 | -2.18% |
| 2025-07-17 | $6.00 | $5.84 | $0.155 | 16,654,358.0 | -1.16% |
| 2025-07-16 | $6.15 | $5.84 | $0.31 | 24,993,278.0 | -1.47% |
| 2025-07-15 | $6.19 | $5.93 | $0.255 | 22,926,696.0 | -0.33% |
| 2025-07-14 | $6.48 | $6.11 | $0.375 | 21,973,433.0 | -3.01% |
| 2025-07-11 | $6.35 | $6.01 | $0.34 | 33,773,462.0 | +7.30% |
| 2025-07-10 | $5.91 | $5.69 | $0.22 | 14,976,877.0 | +2.08% |
| 2025-07-09 | $5.79 | $5.47 | $0.315 | 23,342,040.0 | +3.22% |
| 2025-07-08 | $6.16 | $5.56 | $0.60 | 36,016,180.0 | -9.25% |
| 2025-07-07 | $6.19 | $5.88 | $0.3099 | 21,116,264.0 | +1.48% |
| 2025-07-03 | $6.10 | $5.99 | $0.11 | 9,148,700.0 | +0.66% |
| 2025-07-02 | $6.16 | $5.91 | $0.25 | 26,588,429.0 | +1.01% |
| 2025-07-01 | $6.07 | $5.90 | $0.17 | 20,660,543.0 | -0.33% |
| 2025-06-30 | $6.00 | $5.85 | $0.15 | 19,025,231.0 | +2.57% |
| 2025-06-27 | $5.88 | $5.71 | $0.16 | 24,314,856.0 | -2.67% |
| 2025-06-26 | $6.01 | $5.80 | $0.21 | 21,483,672.0 | +2.92% |
| 2025-06-25 | $5.86 | $5.74 | $0.12 | 20,142,894.0 | +0.52% |
| 2025-06-24 | $5.82 | $5.53 | $0.29 | 17,180,045.0 | -0.34% |
Hecla Mining Co-Aktien (HL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hecla Mining Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hecla Mining Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hecla Mining Co-Aktien (HL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $6.48 | $5.47 | $1.01 | 338,701,293.0 | +4.84% |
| 2025-06 | $6.90 | $5.28 | $1.62 | 478,242,935.0 | +16.54% |
| 2025-05 | $5.60 | $4.51 | $1.09 | 438,855,928.0 | -10.14% |
| 2025-04 | $6.21 | $4.46 | $1.75 | 463,668,890.0 | +2.88% |
| 2025-03 | $6.18 | $5.05 | $1.13 | 431,627,722.0 | +8.38% |
| 2025-02 | $6.45 | $4.91 | $1.54 | 388,573,357.0 | -9.68% |
| 2025-01 | $5.92 | $4.99 | $0.9299 | 294,046,913.0 | +15.68% |
Hecla Mining Co-Aktien (HL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $4.82 | $1.33 | 198,440,609.0 | -11.96% |
| 2024-11 | $6.64 | $5.22 | $1.42 | 258,138,132.0 | -14.95% |
| 2024-10 | $7.68 | $6.25 | $1.43 | 238,216,828.0 | -2.70% |
| 2024-09 | $7.40 | $5.29 | $2.11 | 241,335,084.0 | +12.48% |
| 2024-08 | $6.29 | $4.41 | $1.88 | 196,105,710.0 | +2.60% |
| 2024-07 | $6.35 | $4.76 | $1.59 | 167,506,057.0 | +19.18% |
| 2024-06 | $5.92 | $4.79 | $1.13 | 140,888,241.0 | -17.66% |
| 2024-05 | $6.29 | $4.63 | $1.66 | 228,014,854.0 | +24.52% |
| 2024-04 | $5.90 | $4.71 | $1.19 | 235,384,858.0 | -1.66% |
| 2024-03 | $4.87 | $3.51 | $1.36 | 150,906,446.0 | +35.88% |
| 2024-02 | $3.96 | $3.33 | $0.63 | 125,234,583.0 | -7.09% |
| 2024-01 | $4.85 | $3.79 | $1.06 | 118,900,339.0 | -20.79% |
Hecla Mining Co-Aktien (HL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.20 | $4.42 | $0.775 | 125,725,548.0 | -3.41% |
| 2023-11 | $4.99 | $3.60 | $1.39 | 121,204,475.0 | +22.36% |
| 2023-10 | $4.62 | $3.55 | $1.07 | 147,178,189.0 | +4.09% |
| 2023-09 | $4.50 | $3.78 | $0.72 | 114,319,470.0 | -10.93% |
| 2023-08 | $5.62 | $3.96 | $1.66 | 151,320,931.0 | -23.78% |
| 2023-07 | $6.23 | $5.00 | $1.23 | 110,431,266.0 | +11.84% |
| 2023-06 | $5.68 | $4.92 | $0.765 | 139,503,717.0 | -3.38% |
| 2023-05 | $6.30 | $5.17 | $1.13 | 144,455,910.0 | -11.90% |
| 2023-04 | $7.00 | $5.95 | $1.05 | 146,544,118.0 | -4.42% |
| 2023-03 | $6.43 | $5.06 | $1.37 | 210,516,740.0 | +22.91% |
| 2023-02 | $6.39 | $4.86 | $1.54 | 165,679,076.0 | -16.53% |
| 2023-01 | $6.48 | $5.53 | $0.95 | 179,853,657.0 | +10.97% |
0.84%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):