Stockscreener 앱 받기
11.61
0.34%
-0.04
시간 외 거래:
11.60
-0.010
-0.09%
Coeur Mining Inc 주식 (CDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $11.76 | $10.92 | $0.84 | 15,473,194.0 | -0.34% |
| 2025-08-08 | $11.72 | $11.20 | $0.52 | 19,457,668.0 | +3.28% |
| 2025-08-07 | $11.31 | $9.88 | $1.43 | 28,719,078.0 | +14.05% |
| 2025-08-06 | $9.90 | $9.68 | $0.22 | 13,670,910.0 | +1.44% |
| 2025-08-05 | $9.79 | $9.11 | $0.68 | 15,795,674.0 | +5.86% |
| 2025-08-04 | $9.22 | $8.81 | $0.415 | 9,100,019.0 | +6.11% |
| 2025-08-01 | $8.93 | $8.56 | $0.365 | 11,425,163.0 | -0.12% |
| 2025-07-31 | $8.83 | $8.60 | $0.23 | 8,961,656.0 | -0.69% |
| 2025-07-30 | $9.16 | $8.66 | $0.50 | 11,950,360.0 | -4.89% |
| 2025-07-29 | $9.22 | $8.91 | $0.305 | 9,980,970.0 | +1.21% |
| 2025-07-28 | $9.20 | $8.88 | $0.32 | 8,228,083.0 | -2.05% |
| 2025-07-25 | $9.45 | $9.12 | $0.333 | 9,062,253.0 | -1.28% |
| 2025-07-24 | $9.49 | $9.23 | $0.2599 | 6,141,139.0 | -1.16% |
| 2025-07-23 | $9.56 | $9.37 | $0.19 | 6,350,171.0 | -0.63% |
| 2025-07-22 | $9.64 | $9.35 | $0.29 | 8,628,815.0 | +1.16% |
| 2025-07-21 | $9.75 | $9.24 | $0.5081 | 11,201,824.0 | +4.19% |
| 2025-07-18 | $9.26 | $9.05 | $0.205 | 8,390,075.0 | -1.09% |
| 2025-07-17 | $9.27 | $8.82 | $0.4488 | 10,058,930.0 | +0.55% |
| 2025-07-16 | $9.29 | $8.91 | $0.385 | 8,972,709.0 | -0.22% |
| 2025-07-15 | $9.47 | $9.06 | $0.41 | 9,257,890.0 | -2.97% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.76 | $8.56 | $3.20 | 129,114,900.0 | +33.60% |
| 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% |
0.96%
1.25%
자본화:
|
볼륨(24시간):