8.98
price up icon0.11%   0.010
after-market 시간 외 거래: 8.95 -0.03 -0.33%
loading

Coeur Mining Inc 주식 (CDE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $9.13 $8.70 $0.43 10,385,978.0 +0.11%
2025-07-01 $9.18 $8.85 $0.33 9,867,152.0 +1.24%
2025-06-30 $8.88 $8.70 $0.185 11,183,732.0 +1.72%
2025-06-27 $8.80 $8.46 $0.34 21,008,413.0 -3.76%
2025-06-26 $9.11 $8.91 $0.20 8,411,300.0 +2.38%
2025-06-25 $9.00 $8.83 $0.17 8,611,351.0 -0.90%
2025-06-24 $8.98 $8.51 $0.47 11,815,830.0 -1.55%
2025-06-23 $9.25 $8.91 $0.34 16,738,234.0 +1.80%
2025-06-20 $9.02 $8.74 $0.275 22,540,361.0 -1.33%
2025-06-18 $9.23 $9.00 $0.23 11,384,496.0 -2.17%
2025-06-17 $9.30 $9.04 $0.26 12,971,590.0 +0.88%
2025-06-16 $9.29 $9.03 $0.26 11,770,170.0 -1.30%
2025-06-13 $9.42 $9.20 $0.225 11,890,875.0 +0.54%
2025-06-12 $9.42 $9.18 $0.2366 12,095,472.0 +0.66%
2025-06-11 $9.39 $9.06 $0.3349 17,267,931.0 -0.87%
2025-06-10 $9.51 $9.17 $0.34 15,074,454.0 -0.97%
2025-06-09 $9.60 $9.27 $0.326 15,692,151.0 -0.53%
2025-06-06 $9.62 $9.31 $0.305 18,595,585.0 -0.95%
2025-06-05 $9.69 $9.31 $0.38 25,159,303.0 +5.58%
2025-06-04 $9.04 $8.81 $0.23 14,913,764.0 +1.82%
2025-06-03 $8.89 $8.47 $0.425 16,493,162.0 +1.97%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $9.18 $8.70 $0.48 30,639,108.0 +1.35%
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

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

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%
gold AGI
$26.97
price up icon 1.47%
$179.30
price up icon 0.95%
gold KGC
$15.57
price up icon 0.26%
gold GFI
$24.09
price up icon 1.52%
gold AU
$46.66
price up icon 1.88%
gold FNV
$164.44
price up icon 0.72%
자본화:     |  볼륨(24시간):