Comparing Back to the side-by-side chart ↗
Hecla Mining Co. (HCL.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.95 | 14.02 | 13.58 | 13.84 | +1.88% | 3,047 |
| 2026-10-15 | 13.47 | 13.65 | 13.30 | 13.59 | -1.16% | 13,486 |
| 2026-10-14 | 14.41 | 14.50 | 13.60 | 13.74 | -4.85% | 20,888 |
| 2026-10-13 | 15.06 | 15.18 | 14.45 | 14.45 | -4.27% | 5,686 |
| 2026-10-12 | 15.23 | 15.23 | 15.02 | 15.09 | -2.39% | 1,990 |
| 2026-10-09 | 15.27 | 15.46 | 15.20 | 15.46 | +5.49% | 5,977 |
| 2026-10-08 | 14.63 | 14.79 | 14.47 | 14.65 | -0.41% | 3,587 |
| 2026-10-07 | 15.12 | 15.12 | 14.52 | 14.71 | -2.65% | 28,653 |
| 2026-10-06 | 15.04 | 15.30 | 14.88 | 15.12 | -0.69% | 5,932 |
| 2026-10-05 | 15.24 | 15.75 | 14.98 | 15.22 | +0.93% | 17,980 |
| 2026-10-02 | 15.18 | 15.46 | 15.08 | 15.08 | -0.79% | 7,741 |
| 2026-10-01 | 15.26 | 15.26 | 14.90 | 15.20 | +0.83% | 8,338 |
| 2026-09-30 | 15.06 | 15.29 | 15.04 | 15.07 | +1.75% | 8,298 |
| 2026-09-29 | 15.09 | 15.31 | 14.74 | 14.81 | -1.59% | 10,878 |
| 2026-09-28 | 15.15 | 15.27 | 15.00 | 15.05 | -5.25% | 14,614 |
| 2026-09-25 | 15.76 | 16.09 | 15.54 | 15.89 | +2.12% | 10,030 |
| 2026-09-24 | 15.93 | 15.93 | 15.56 | 15.56 | -2.51% | 8,775 |
| 2026-09-23 | 16.48 | 16.48 | 15.81 | 15.96 | -2.36% | 3,826 |
| 2026-09-22 | 15.92 | 16.36 | 15.75 | 16.34 | +2.28% | 4,566 |
| 2026-09-21 | 16.53 | 16.53 | 15.98 | 15.98 | -2.32% | 26,541 |
| 2026-09-18 | 16.98 | 17.11 | 16.23 | 16.36 | -1.12% | 5,674 |
| 2026-09-17 | 15.85 | 16.59 | 15.85 | 16.55 | +3.05% | 9,017 |
| 2026-09-16 | 16.31 | 16.64 | 15.91 | 16.05 | +1.33% | 13,136 |
| 2026-09-15 | 16.45 | 16.45 | 15.81 | 15.85 | -3.47% | 10,610 |
| 2026-09-14 | 16.77 | 16.80 | 16.20 | 16.41 | -4.79% | 11,792 |
| 2026-09-11 | 17.48 | 17.70 | 17.16 | 17.24 | -1.34% | 9,053 |
| 2026-09-10 | 18.14 | 18.14 | 17.09 | 17.48 | -2.21% | 23,155 |
| 2026-09-09 | 17.91 | 18.03 | 17.66 | 17.87 | +0.96% | 32,940 |
| 2026-09-08 | 17.68 | 17.86 | 17.25 | 17.70 | +5.04% | 16,586 |
| 2026-09-07 | 17.59 | 17.93 | 16.85 | 16.85 | -6.26% | 3,065 |
| 2026-09-04 | 18.28 | 18.40 | 17.45 | 17.98 | -1.15% | 8,651 |
| 2026-09-03 | 18.08 | 18.64 | 17.66 | 18.18 | +3.53% | 28,292 |
| 2026-09-02 | 16.66 | 17.64 | 16.44 | 17.57 | +4.34% | 15,678 |
| 2026-09-01 | 17.11 | 17.28 | 16.36 | 16.84 | -1.09% | 28,656 |
| 2026-08-31 | 17.45 | 17.71 | 16.88 | 17.02 | -5.29% | 21,468 |
| 2026-08-28 | 18.50 | 18.68 | 17.78 | 17.97 | -1.48% | 8,930 |
| 2026-08-27 | 17.84 | 18.24 | 17.34 | 18.24 | +2.73% | 9,914 |
| 2026-08-26 | 17.78 | 18.14 | 17.50 | 17.75 | +0.11% | 27,177 |
| 2026-08-25 | 17.50 | 17.73 | 17.05 | 17.73 | +1.87% | 6,882 |
| 2026-08-24 | 17.83 | 18.00 | 17.41 | 17.41 | -2.66% | 15,989 |
| 2026-08-21 | 18.16 | 18.50 | 17.61 | 17.89 | -0.22% | 12,658 |
| 2026-08-20 | 17.40 | 18.11 | 17.00 | 17.93 | +2.99% | 17,810 |
| 2026-08-19 | 15.50 | 17.48 | 15.50 | 17.41 | +12.25% | 12,102 |
| 2026-08-18 | 16.15 | 16.15 | 15.45 | 15.51 | -4.64% | 11,580 |
| 2026-08-17 | 16.22 | 16.34 | 15.93 | 16.26 | +2.55% | 18,056 |
| 2026-08-14 | 15.25 | 16.28 | 15.25 | 15.86 | +3.19% | 16,283 |
| 2026-08-13 | 15.43 | 15.47 | 15.05 | 15.37 | -1.73% | 5,479 |
| 2026-08-12 | 15.60 | 15.99 | 15.47 | 15.63 | +3.10% | 29,083 |
| 2026-08-11 | 14.88 | 15.31 | 14.81 | 15.16 | +1.27% | 37,747 |
| 2026-08-10 | 14.65 | 15.01 | 14.46 | 14.97 | +4.14% | 29,752 |
| 2026-08-07 | 14.21 | 14.70 | 14.11 | 14.38 | +2.53% | 47,777 |
| 2026-08-06 | 14.32 | 14.50 | 13.62 | 14.03 | -2.91% | 51,119 |
| 2026-08-05 | 13.83 | 14.51 | 13.54 | 14.45 | +8.53% | 48,741 |
| 2026-08-04 | 12.65 | 13.34 | 12.47 | 13.31 | +7.64% | 17,104 |
| 2026-08-03 | 12.41 | 12.58 | 12.00 | 12.37 | +0.69% | 5,500 |
| 2026-07-31 | 12.77 | 12.79 | 12.19 | 12.28 | -1.72% | 6,404 |
| 2026-07-30 | 12.28 | 12.72 | 12.28 | 12.49 | +1.71% | 4,667 |
| 2026-07-29 | 12.77 | 12.84 | 12.13 | 12.29 | -4.62% | 8,542 |
| 2026-07-28 | 13.18 | 13.21 | 12.60 | 12.88 | -1.83% | 24,356 |
| 2026-07-27 | 13.61 | 13.61 | 12.99 | 13.12 | -2.63% | 14,792 |
| 2026-07-24 | 13.54 | 13.84 | 13.32 | 13.47 | +2.16% | 9,865 |
| 2026-07-23 | 13.72 | 13.72 | 13.15 | 13.19 | -6.75% | 5,229 |
| 2026-07-22 | 13.51 | 14.14 | 13.51 | 14.14 | +6.15% | 27,664 |
| 2026-07-21 | 12.88 | 13.32 | 12.79 | 13.32 | +7.03% | 14,478 |
| 2026-07-20 | 12.54 | 12.74 | 12.44 | 12.45 | -0.99% | 6,024 |
| 2026-07-17 | 12.60 | 12.73 | 12.40 | 12.57 | -2.22% | 17,550 |
| 2026-07-16 | 13.26 | 13.29 | 12.76 | 12.86 | -2.69% | 52,888 |
| 2026-07-15 | 13.59 | 13.72 | 13.12 | 13.21 | -3.40% | 10,245 |
| 2026-07-14 | 13.45 | 13.99 | 13.45 | 13.68 | +2.51% | 14,984 |
| 2026-07-13 | 13.49 | 13.65 | 13.25 | 13.35 | -2.56% | 13,704 |
| 2026-07-10 | 13.65 | 13.80 | 13.53 | 13.70 | -0.94% | 12,385 |
| 2026-07-09 | 13.36 | 13.84 | 13.36 | 13.82 | +7.00% | 7,547 |
| 2026-07-08 | 13.58 | 13.68 | 12.90 | 12.92 | -3.40% | 35,942 |
| 2026-07-07 | 14.20 | 14.36 | 13.34 | 13.38 | -7.63% | 11,894 |
| 2026-07-06 | 14.55 | 14.62 | 14.17 | 14.48 | -0.45% | 17,187 |
| 2026-07-03 | 14.68 | 14.76 | 14.54 | 14.54 | +1.36% | 5,715 |
| 2026-07-02 | 14.00 | 14.50 | 13.85 | 14.35 | +1.74% | 29,809 |
| 2026-07-01 | 13.47 | 14.15 | 13.30 | 14.11 | +4.29% | 5,426 |
| 2026-06-30 | 13.45 | 13.65 | 13.24 | 13.53 | +0.07% | 21,399 |
| 2026-06-29 | 13.72 | 13.72 | 13.14 | 13.52 | -2.10% | 15,787 |
| 2026-06-26 | 13.24 | 13.80 | 13.24 | 13.80 | +4.58% | 15,293 |
| 2026-06-25 | 12.75 | 13.24 | 12.74 | 13.20 | +2.52% | 29,074 |
| 2026-06-24 | 13.28 | 13.28 | 12.66 | 12.88 | -3.45% | 30,177 |
| 2026-06-23 | 13.52 | 13.55 | 13.04 | 13.34 | -3.86% | 33,824 |
| 2026-06-22 | 13.79 | 13.95 | 13.62 | 13.87 | +3.12% | 5,994 |
| 2026-06-19 | 13.48 | 13.74 | 13.39 | 13.45 | -2.71% | 16,864 |
| 2026-06-18 | 14.37 | 14.37 | 13.79 | 13.82 | -6.78% | 13,162 |
| 2026-06-17 | 14.35 | 14.99 | 14.32 | 14.83 | +3.42% | 6,183 |
| 2026-06-16 | 14.44 | 14.74 | 14.27 | 14.34 | +0.03% | 14,919 |
| 2026-06-15 | 13.97 | 14.71 | 13.94 | 14.34 | +9.05% | 32,423 |
| 2026-06-12 | 12.88 | 13.17 | 12.82 | 13.14 | +6.70% | 25,255 |
| 2026-06-11 | 12.11 | 12.42 | 12.11 | 12.32 | +0.61% | 18,859 |
| 2026-06-10 | 12.24 | 12.50 | 12.01 | 12.24 | -1.57% | 29,325 |
| 2026-06-09 | 13.15 | 13.15 | 12.44 | 12.44 | -3.79% | 12,108 |
| 2026-06-08 | 12.79 | 13.18 | 12.74 | 12.93 | -1.00% | 24,194 |
| 2026-06-05 | 14.10 | 14.41 | 13.06 | 13.06 | -9.53% | 24,158 |
| 2026-06-04 | 14.48 | 14.71 | 14.34 | 14.44 | -0.82% | 25,034 |
| 2026-06-03 | 15.15 | 15.15 | 14.52 | 14.55 | -4.02% | 13,066 |
| 2026-06-02 | 15.30 | 15.39 | 14.90 | 15.16 | +1.03% | 10,930 |
| 2026-06-01 | 15.23 | 15.23 | 14.54 | 15.01 | -0.92% | 14,858 |
| 2026-05-29 | 15.13 | 15.33 | 14.79 | 15.15 | +2.50% | 20,539 |
| 2026-05-28 | 14.26 | 14.78 | 14.13 | 14.78 | -0.03% | 15,253 |
| 2026-05-27 | 14.84 | 14.94 | 14.60 | 14.79 | -0.90% | 17,520 |
| 2026-05-26 | 14.80 | 15.06 | 14.78 | 14.92 | -1.97% | 19,108 |
| 2026-05-25 | 14.94 | 15.53 | 14.94 | 15.22 | +4.64% | 67,065 |
| 2026-05-22 | 14.95 | 14.95 | 14.47 | 14.54 | -1.32% | 21,944 |
| 2026-05-21 | 14.60 | 14.79 | 14.45 | 14.74 | +0.61% | 31,968 |
| 2026-05-20 | 14.05 | 14.75 | 14.05 | 14.65 | +3.86% | 27,376 |
| 2026-05-19 | 14.95 | 14.95 | 14.09 | 14.11 | -5.81% | 43,386 |
| 2026-05-18 | 15.04 | 15.55 | 14.97 | 14.97 | -2.22% | 28,295 |
| 2026-05-15 | 16.17 | 16.27 | 15.31 | 15.31 | -11.06% | 46,057 |
| 2026-05-14 | 17.84 | 18.09 | 16.88 | 17.22 | -4.86% | 19,194 |
| 2026-05-13 | 17.41 | 18.12 | 16.95 | 18.10 | +9.70% | 19,238 |
| 2026-05-12 | 17.36 | 17.39 | 16.43 | 16.50 | -3.51% | 42,418 |
| 2026-05-11 | 15.66 | 17.13 | 15.48 | 17.10 | +9.20% | 35,109 |
| 2026-05-08 | 15.88 | 16.20 | 15.51 | 15.66 | -5.63% | 23,876 |
| 2026-05-07 | 15.88 | 16.76 | 15.72 | 16.59 | +6.45% | 60,289 |
| 2026-05-06 | 15.14 | 16.52 | 15.01 | 15.59 | +4.39% | 35,227 |
| 2026-05-05 | 15.15 | 15.38 | 14.92 | 14.94 | -2.39% | 14,117 |
| 2026-05-04 | 15.45 | 15.48 | 14.99 | 15.30 | +0.56% | 11,530 |
| 2026-04-30 | 15.06 | 15.63 | 15.06 | 15.21 | +2.35% | 14,062 |
| 2026-04-29 | 15.27 | 15.47 | 14.66 | 14.87 | -1.49% | 29,831 |
| 2026-04-28 | 15.70 | 15.81 | 15.09 | 15.09 | -4.67% | 16,245 |
| 2026-04-27 | 15.90 | 16.02 | 15.71 | 15.83 | -1.22% | 8,460 |
| 2026-04-24 | 15.72 | 16.13 | 15.61 | 16.02 | +1.55% | 20,497 |
| 2026-04-23 | 15.91 | 16.06 | 15.69 | 15.78 | -0.91% | 26,314 |
| 2026-04-22 | 15.98 | 16.00 | 15.51 | 15.93 | +1.92% | 30,428 |
| 2026-04-21 | 16.34 | 16.41 | 15.61 | 15.63 | -3.61% | 18,409 |
| 2026-04-20 | 16.22 | 16.41 | 16.11 | 16.21 | -4.20% | 18,964 |
| 2026-04-17 | 16.21 | 17.20 | 16.18 | 16.92 | +3.45% | 34,677 |
| 2026-04-16 | 16.38 | 16.53 | 16.27 | 16.36 | +0.99% | 8,649 |
| 2026-04-15 | 16.60 | 16.71 | 16.16 | 16.20 | -4.14% | 8,839 |
| 2026-04-14 | 16.57 | 16.89 | 16.55 | 16.89 | +3.75% | 6,016 |
| 2026-04-13 | 16.32 | 16.45 | 16.20 | 16.29 | -2.19% | 5,287 |
| 2026-04-10 | 16.36 | 16.81 | 16.36 | 16.65 | +1.09% | 8,010 |
| 2026-04-09 | 16.75 | 16.95 | 16.23 | 16.47 | -2.08% | 9,110 |
| 2026-04-08 | 17.84 | 17.92 | 16.65 | 16.82 | +2.09% | 34,000 |
| 2026-04-07 | 16.55 | 16.71 | 16.13 | 16.48 | +0.40% | 14,425 |
| 2026-04-02 | 15.71 | 16.60 | 15.47 | 16.41 | -3.21% | 23,694 |
| 2026-04-01 | 16.39 | 16.95 | 16.32 | 16.95 | +8.27% | 38,734 |
| 2026-03-31 | 15.39 | 15.75 | 15.22 | 15.66 | +0.68% | 9,528 |
| 2026-03-30 | 15.53 | 15.99 | 15.43 | 15.55 | -0.29% | 17,996 |
| 2026-03-27 | 15.46 | 15.77 | 14.77 | 15.60 | +2.83% | 41,072 |
| 2026-03-26 | 15.41 | 15.57 | 15.07 | 15.17 | -5.72% | 34,862 |
| 2026-03-25 | 16.43 | 16.76 | 15.83 | 16.09 | +4.92% | 33,771 |
| 2026-03-24 | 15.47 | 15.54 | 14.81 | 15.34 | +0.33% | 18,670 |
| 2026-03-23 | 13.51 | 15.63 | 13.50 | 15.29 | +2.89% | 53,078 |
| 2026-03-20 | 15.47 | 15.60 | 14.63 | 14.86 | +0.71% | 21,960 |
| 2026-03-19 | 15.36 | 15.38 | 14.02 | 14.75 | -8.92% | 49,605 |
| 2026-03-18 | 17.20 | 17.20 | 16.07 | 16.20 | -5.21% | 20,731 |
| 2026-03-17 | 16.69 | 17.57 | 16.69 | 17.09 | +2.55% | 17,100 |
| 2026-03-16 | 16.98 | 17.47 | 16.48 | 16.66 | -2.80% | 29,975 |
| 2026-03-13 | 17.45 | 17.88 | 16.95 | 17.14 | -4.25% | 25,378 |
| 2026-03-12 | 18.25 | 18.53 | 17.59 | 17.90 | -0.94% | 17,876 |
| 2026-03-11 | 18.73 | 18.90 | 17.78 | 18.07 | -5.49% | 129,326 |
| 2026-03-10 | 18.55 | 19.38 | 18.28 | 19.12 | +10.52% | 18,317 |
| 2026-03-09 | 16.96 | 17.33 | 16.57 | 17.30 | -2.26% | 41,402 |
| 2026-03-06 | 18.32 | 18.66 | 17.23 | 17.70 | -0.87% | 59,393 |
| 2026-03-05 | 18.82 | 18.93 | 17.82 | 17.86 | -5.10% | 19,920 |
| 2026-03-04 | 18.95 | 19.47 | 18.82 | 18.82 | +1.48% | 22,333 |
| 2026-03-03 | 20.63 | 20.63 | 17.93 | 18.54 | -8.44% | 82,633 |
| 2026-03-02 | 22.03 | 22.35 | 19.83 | 20.25 | -2.27% | 78,067 |
| 2026-02-27 | 20.79 | 21.17 | 20.58 | 20.72 | +0.68% | 37,107 |
| 2026-02-26 | 19.88 | 20.58 | 19.30 | 20.58 | +1.23% | 59,072 |
| 2026-02-25 | 20.67 | 20.75 | 20.19 | 20.33 | +2.19% | 37,201 |
| 2026-02-24 | 20.30 | 20.30 | 19.12 | 19.89 | -2.57% | 57,125 |
| 2026-02-23 | 20.53 | 21.25 | 20.25 | 20.42 | +4.99% | 42,176 |
| 2026-02-20 | 19.59 | 20.12 | 18.77 | 19.45 | +1.65% | 78,859 |
| 2026-02-19 | 19.05 | 19.32 | 18.38 | 19.14 | -0.49% | 26,016 |
| 2026-02-18 | 18.65 | 19.80 | 18.53 | 19.23 | +6.77% | 21,695 |
| 2026-02-17 | 18.40 | 18.63 | 17.36 | 18.01 | -5.76% | 58,109 |
| 2026-02-16 | 19.20 | 19.39 | 18.89 | 19.11 | -0.62% | 16,202 |
| 2026-02-13 | 18.10 | 19.23 | 17.88 | 19.23 | +5.14% | 49,364 |
| 2026-02-12 | 19.71 | 19.86 | 18.29 | 18.29 | -5.50% | 19,327 |
| 2026-02-11 | 19.74 | 20.26 | 19.02 | 19.36 | -1.60% | 22,128 |
| 2026-02-10 | 19.95 | 20.01 | 19.60 | 19.67 | -1.35% | 14,618 |
| 2026-02-09 | 19.76 | 20.03 | 19.41 | 19.94 | +4.43% | 39,279 |
| 2026-02-06 | 17.89 | 19.55 | 17.84 | 19.09 | +5.26% | 49,586 |
| 2026-02-05 | 18.86 | 19.34 | 17.77 | 18.14 | -6.25% | 97,374 |
| 2026-02-04 | 20.88 | 20.92 | 19.29 | 19.35 | -3.39% | 74,230 |
| 2026-02-03 | 19.95 | 20.27 | 18.80 | 20.03 | +9.93% | 84,170 |
| 2026-02-02 | 17.63 | 19.41 | 17.41 | 18.22 | -8.99% | 122,017 |
| 2026-01-30 | 20.12 | 20.91 | 18.47 | 20.02 | -9.04% | 176,391 |
| 2026-01-29 | 23.31 | 23.35 | 21.34 | 22.01 | -4.72% | 84,168 |
| 2026-01-28 | 24.53 | 24.59 | 23.00 | 23.10 | -0.82% | 88,509 |
| 2026-01-27 | 26.15 | 26.15 | 22.98 | 23.29 | -16.16% | 106,182 |
| 2026-01-26 | 28.01 | 28.83 | 27.43 | 27.78 | +2.58% | 100,907 |
| 2026-01-23 | 27.38 | 27.55 | 26.34 | 27.08 | +1.84% | 87,851 |
| 2026-01-22 | 25.01 | 26.86 | 24.54 | 26.59 | +7.61% | 38,042 |
| 2026-01-21 | 24.68 | 24.97 | 23.77 | 24.71 | +5.60% | 65,811 |
| 2026-01-20 | 24.33 | 24.48 | 22.80 | 23.40 | -3.51% | 53,549 |
| 2026-01-19 | 23.06 | 24.25 | 23.00 | 24.25 | +9.88% | 64,656 |
| 2026-01-16 | 21.71 | 22.10 | 20.76 | 22.07 | +2.94% | 28,299 |
| 2026-01-15 | 20.24 | 21.47 | 19.73 | 21.44 | +2.29% | 33,312 |
| 2026-01-14 | 21.45 | 21.77 | 20.66 | 20.96 | -1.41% | 26,395 |
| 2026-01-13 | 20.98 | 21.76 | 20.89 | 21.26 | +0.52% | 41,401 |
| 2026-01-12 | 20.14 | 21.23 | 19.96 | 21.15 | +9.84% | 57,561 |
| 2026-01-09 | 18.07 | 19.30 | 18.02 | 19.25 | +6.82% | 35,604 |
| 2026-01-08 | 17.89 | 18.02 | 17.38 | 18.02 | +2.27% | 27,074 |
| 2026-01-07 | 18.86 | 19.00 | 16.64 | 17.63 | -5.39% | 68,568 |
| 2026-01-06 | 17.16 | 18.66 | 16.86 | 18.63 | +11.19% | 29,412 |
| 2026-01-05 | 16.74 | 17.43 | 16.41 | 16.75 | +8.59% | 22,362 |
| 2026-01-02 | 16.93 | 17.02 | 15.43 | 15.43 | -8.62% | 40,999 |
| 2025-12-30 | 16.67 | 16.89 | 16.60 | 16.89 | +1.99% | 8,815 |
| 2025-12-29 | 16.70 | 16.71 | 15.88 | 16.55 | -3.24% | 45,410 |
| 2025-12-23 | 17.93 | 18.00 | 16.98 | 17.11 | -3.14% | 28,007 |
| 2025-12-22 | 17.61 | 17.77 | 17.36 | 17.66 | +2.47% | 33,515 |
| 2025-12-19 | 16.20 | 17.43 | 16.20 | 17.24 | +1.50% | 19,407 |
| 2025-12-18 | 16.51 | 16.98 | 16.10 | 16.98 | +3.50% | 20,829 |
| 2025-12-17 | 16.55 | 16.94 | 16.30 | 16.41 | +2.47% | 35,438 |
| 2025-12-16 | 15.83 | 16.32 | 15.70 | 16.02 | +0.31% | 12,082 |
| 2025-12-15 | 16.67 | 16.85 | 15.96 | 15.96 | +1.08% | 36,172 |
| 2025-12-12 | 16.62 | 17.23 | 15.79 | 15.79 | -0.32% | 49,962 |
| 2025-12-11 | 14.59 | 15.85 | 14.59 | 15.85 | +8.49% | 22,905 |
| 2025-12-10 | 14.67 | 14.77 | 14.34 | 14.61 | -0.48% | 17,855 |
| 2025-12-09 | 13.49 | 14.81 | 13.49 | 14.68 | +4.67% | 19,055 |
| 2025-12-08 | 14.69 | 14.75 | 13.72 | 14.02 | -3.18% | 19,221 |
| 2025-12-05 | 14.70 | 14.98 | 14.39 | 14.48 | +0.00% | 18,895 |
| 2025-12-04 | 14.82 | 14.82 | 14.30 | 14.48 | -3.60% | 17,583 |
| 2025-12-03 | 15.05 | 15.40 | 14.83 | 15.02 | +4.12% | 17,921 |
| 2025-12-02 | 14.61 | 14.80 | 14.17 | 14.43 | -2.30% | 38,938 |
| 2025-12-01 | 14.84 | 15.14 | 14.36 | 14.77 | +2.00% | 84,913 |
| 2025-11-28 | 14.06 | 14.52 | 13.96 | 14.47 | +5.35% | 30,945 |
| 2025-11-27 | 13.56 | 13.94 | 13.56 | 13.74 | +0.33% | 7,283 |
| 2025-11-26 | 13.13 | 13.70 | 13.06 | 13.70 | +6.83% | 24,638 |
| 2025-11-25 | 12.51 | 12.82 | 12.31 | 12.82 | +3.93% | 15,159 |
| 2025-11-24 | 11.46 | 12.34 | 11.46 | 12.34 | +8.20% | 10,624 |
| 2025-11-21 | 11.11 | 11.50 | 10.60 | 11.40 | -6.98% | 26,478 |
| 2025-11-20 | 12.24 | 12.54 | 12.18 | 12.26 | +0.91% | 9,636 |
| 2025-11-19 | 12.07 | 12.71 | 12.07 | 12.14 | -0.33% | 18,274 |
| 2025-11-18 | 11.77 | 12.24 | 11.71 | 12.19 | -1.06% | 21,947 |
| 2025-11-17 | 12.79 | 12.79 | 12.14 | 12.31 | -2.80% | 24,389 |
| 2025-11-14 | 12.91 | 12.91 | 11.72 | 12.67 | -3.43% | 54,160 |
| 2025-11-13 | 13.69 | 13.86 | 12.77 | 13.12 | -3.21% | 38,034 |
| 2025-11-12 | 12.93 | 13.55 | 12.77 | 13.55 | +7.71% | 14,299 |
| 2025-11-11 | 13.29 | 13.31 | 12.59 | 12.59 | -3.34% | 20,966 |
| 2025-11-10 | 12.62 | 13.02 | 12.51 | 13.02 | +11.86% | 23,133 |
| 2025-11-07 | 12.04 | 12.04 | 11.58 | 11.64 | -2.80% | 32,491 |
| 2025-11-06 | 11.20 | 13.30 | 11.08 | 11.97 | +14.43% | 48,006 |
| 2025-11-05 | 10.61 | 10.73 | 10.36 | 10.46 | -2.83% | 11,524 |
| 2025-11-04 | 10.87 | 10.90 | 10.37 | 10.77 | -1.42% | 12,423 |
| 2025-11-03 | 11.22 | 11.39 | 10.93 | 10.93 | -0.50% | 22,455 |
| 2025-10-31 | 11.24 | 11.24 | 10.91 | 10.98 | -1.70% | 4,808 |
| 2025-10-30 | 10.84 | 11.22 | 10.73 | 11.17 | +0.59% | 22,535 |
| 2025-10-29 | 11.44 | 11.56 | 11.02 | 11.11 | +2.63% | 14,396 |
| 2025-10-28 | 10.29 | 10.82 | 10.04 | 10.82 | +2.08% | 56,622 |
| 2025-10-27 | 10.93 | 10.94 | 10.40 | 10.60 | -5.02% | 30,554 |
| 2025-10-24 | 11.01 | 11.25 | 10.71 | 11.16 | -1.11% | 19,985 |
| 2025-10-23 | 11.39 | 11.48 | 11.13 | 11.29 | +4.01% | 55,088 |
| 2025-10-22 | 11.36 | 11.36 | 10.36 | 10.85 | -3.08% | 62,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+39.89%). Schwächster Monat: Mär (-9.85%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Hecla Mining Co. (HCL.DE)?
13.84 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HCL.DE?
28.83 im Hoch und 10.04 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Hecla Mining Co.?
Historisch war der stärkste Kalendermonat von HCL.DE der Aug (Durchschnitt +39.89%), der schwächste der Mär (Durchschnitt -9.85%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.