2,110$
-0,47%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 2,08 | 2,16 | 2,06 | 2,11 | -0,47% | 522.756,00 |
| 05.08.2026 | 2,00 | 2,14 | 1,93 | 2,12 | 11,58% | 1.782.957,00 |
| 04.08.2026 | 1,83 | 1,98 | 1,81 | 1,90 | 6,15% | 4.949.124,00 |
| 03.08.2026 | 1,77 | 1,84 | 1,66 | 1,79 | 2,29% | 1.892.782,00 |
| 31.07.2026 | 1,88 | 1,88 | 1,72 | 1,75 | -8,38% | 1.140.166,00 |
| 30.07.2026 | 1,92 | 1,96 | 1,88 | 1,91 | 2,69% | 575.242,00 |
| 29.07.2026 | 1,89 | 1,95 | 1,80 | 1,86 | -2,62% | 657.890,00 |
| 28.07.2026 | 1,89 | 1,95 | 1,79 | 1,91 | 0,00% | 951.452,00 |
| 27.07.2026 | 2,04 | 2,06 | 1,85 | 1,91 | -6,37% | 1.001.306,00 |
| 24.07.2026 | 2,08 | 2,09 | 2,03 | 2,04 | -1,45% | 385.898,00 |
| 23.07.2026 | 2,01 | 2,12 | 2,01 | 2,07 | -3,27% | 537.064,00 |
| 22.07.2026 | 2,19 | 2,23 | 2,13 | 2,14 | 0,00% | 496.410,00 |
| 21.07.2026 | 2,06 | 2,19 | 2,06 | 2,14 | 7,00% | 608.134,00 |
| 20.07.2026 | 2,02 | 2,07 | 1,97 | 2,00 | -0,50% | 594.111,00 |
| 17.07.2026 | 1,97 | 2,03 | 1,90 | 2,01 | 1,01% | 548.394,00 |
| 16.07.2026 | 2,11 | 2,14 | 1,98 | 1,99 | -7,44% | 455.297,00 |
| 15.07.2026 | 2,24 | 2,28 | 2,11 | 2,15 | -3,59% | 457.188,00 |
| 14.07.2026 | 2,17 | 2,30 | 2,13 | 2,23 | 7,21% | 840.969,00 |
| 13.07.2026 | 2,10 | 2,12 | 2,04 | 2,08 | -3,70% | 586.588,00 |
| 10.07.2026 | 2,18 | 2,22 | 2,13 | 2,16 | -1,37% | 472.117,00 |
| 09.07.2026 | 2,13 | 2,22 | 2,10 | 2,19 | 4,29% | 459.368,00 |
| 08.07.2026 | 2,12 | 2,16 | 2,05 | 2,10 | -3,67% | 347.377,00 |
| 07.07.2026 | 2,42 | 2,43 | 2,15 | 2,18 | -9,54% | 553.392,00 |
| 06.07.2026 | 2,36 | 2,48 | 2,30 | 2,41 | 3,88% | 1.443.354,00 |
| 02.07.2026 | 2,11 | 2,38 | 2,11 | 2,32 | 12,08% | 4.806.888,00 |
| 01.07.2026 | 1,97 | 2,11 | 1,97 | 2,07 | 4,02% | 1.074.330,00 |
| 30.06.2026 | 2,00 | 2,03 | 1,94 | 1,99 | -1,49% | 2.338.801,00 |
| 29.06.2026 | 2,08 | 2,22 | 2,01 | 2,02 | -6,48% | 1.542.797,00 |
| 26.06.2026 | 1,98 | 2,20 | 1,97 | 2,16 | 10,20% | 1.984.632,00 |
| 25.06.2026 | 1,92 | 2,04 | 1,86 | 1,96 | 3,70% | 1.558.066,00 |
| 24.06.2026 | 1,91 | 1,99 | 1,82 | 1,89 | -7,80% | 1.782.441,00 |
| 23.06.2026 | 2,10 | 2,13 | 2,04 | 2,05 | -7,66% | 595.356,00 |
| 22.06.2026 | 2,17 | 2,24 | 2,14 | 2,22 | 0,45% | 583.693,00 |
| 18.06.2026 | 2,24 | 2,31 | 2,17 | 2,21 | 0,00% | 897.378,00 |
| 17.06.2026 | 2,34 | 2,40 | 2,21 | 2,21 | -4,74% | 602.418,00 |
| 16.06.2026 | 2,25 | 2,37 | 2,25 | 2,32 | 3,11% | 759.282,00 |
| 15.06.2026 | 2,28 | 2,34 | 2,24 | 2,25 | 7,66% | 820.872,00 |
| 12.06.2026 | 2,05 | 2,12 | 2,02 | 2,09 | 1,95% | 730.052,00 |
| 11.06.2026 | 1,92 | 2,05 | 1,89 | 2,05 | 8,47% | 1.252.410,00 |
| 10.06.2026 | 1,94 | 2,05 | 1,89 | 1,89 | -8,25% | 1.094.725,00 |
| 09.06.2026 | 2,15 | 2,18 | 1,95 | 2,06 | -2,83% | 1.503.663,00 |
| 08.06.2026 | 2,12 | 2,18 | 2,10 | 2,12 | 0,95% | 617.511,00 |
| 05.06.2026 | 2,40 | 2,45 | 2,09 | 2,10 | -15,66% | 1.224.828,00 |
| 04.06.2026 | 2,51 | 2,55 | 2,45 | 2,49 | 0,40% | 487.935,00 |
| 03.06.2026 | 2,61 | 2,61 | 2,47 | 2,48 | -6,06% | 362.264,00 |
| 02.06.2026 | 2,66 | 2,69 | 2,58 | 2,64 | 0,76% | 658.406,00 |
| 01.06.2026 | 2,63 | 2,65 | 2,50 | 2,62 | -3,32% | 877.418,00 |
| 29.05.2026 | 2,56 | 2,74 | 2,50 | 2,71 | 6,69% | 934.991,00 |
| 28.05.2026 | 2,50 | 2,59 | 2,42 | 2,54 | 1,20% | 616.570,00 |
| 27.05.2026 | 2,40 | 2,55 | 2,39 | 2,51 | 1,21% | 1.112.003,00 |
| 26.05.2026 | 2,43 | 2,49 | 2,41 | 2,48 | 3,77% | 616.164,00 |
| 22.05.2026 | 2,46 | 2,47 | 2,38 | 2,39 | -3,63% | 486.442,00 |
| 21.05.2026 | 2,39 | 2,49 | 2,35 | 2,48 | 1,64% | 719.127,00 |
| 20.05.2026 | 2,36 | 2,48 | 2,35 | 2,44 | 3,83% | 686.227,00 |
| 19.05.2026 | 2,32 | 2,39 | 2,28 | 2,35 | -1,26% | 1.635.576,00 |
| 18.05.2026 | 2,50 | 2,55 | 2,35 | 2,38 | -4,42% | 1.150.190,00 |
| 15.05.2026 | 2,56 | 2,57 | 2,42 | 2,49 | -6,74% | 970.711,00 |
| 14.05.2026 | 2,75 | 2,78 | 2,62 | 2,67 | -4,30% | 649.868,00 |
| 13.05.2026 | 2,82 | 2,90 | 2,68 | 2,79 | -1,76% | 708.892,00 |
| 12.05.2026 | 2,80 | 2,89 | 2,62 | 2,84 | 0,35% | 1.093.210,00 |
| 11.05.2026 | 2,65 | 2,88 | 2,62 | 2,83 | 11,42% | 2.085.701,00 |
| 08.05.2026 | 2,57 | 2,64 | 2,50 | 2,54 | -0,39% | 721.490,00 |
| 07.05.2026 | 2,56 | 2,70 | 2,51 | 2,55 | 1,59% | 1.410.460,00 |
| 06.05.2026 | 2,50 | 2,56 | 2,39 | 2,51 | 11,06% | 1.222.674,00 |
| 05.05.2026 | 2,37 | 2,37 | 2,26 | 2,26 | -2,59% | 989.217,00 |
| 04.05.2026 | 2,33 | 2,39 | 2,30 | 2,32 | -1,28% | 1.534.872,00 |
| 01.05.2026 | 2,34 | 2,38 | 2,29 | 2,35 | 0,00% | 827.166,00 |
| 30.04.2026 | 2,36 | 2,42 | 2,28 | 2,35 | 3,98% | 1.315.593,00 |
| 29.04.2026 | 2,31 | 2,32 | 2,18 | 2,26 | -0,88% | 1.014.323,00 |
| 28.04.2026 | 2,40 | 2,43 | 2,27 | 2,28 | -7,32% | 1.010.213,00 |
| 27.04.2026 | 2,61 | 2,61 | 2,42 | 2,46 | -6,46% | 1.144.534,00 |
| 24.04.2026 | 2,57 | 2,64 | 2,48 | 2,63 | 3,95% | 1.513.283,00 |
| 23.04.2026 | 2,60 | 2,67 | 2,46 | 2,53 | -3,80% | 1.134.574,00 |
| 22.04.2026 | 2,63 | 2,73 | 2,53 | 2,63 | 4,37% | 1.887.192,00 |
| 21.04.2026 | 2,75 | 2,77 | 2,50 | 2,52 | -2,33% | 1.501.714,00 |
| 20.04.2026 | 2,60 | 2,61 | 2,52 | 2,58 | -1,53% | 830.894,00 |
| 17.04.2026 | 2,63 | 2,78 | 2,60 | 2,62 | 2,34% | 1.054.972,00 |
| 16.04.2026 | 2,60 | 2,66 | 2,54 | 2,56 | 0,00% | 1.117.161,00 |
| 15.04.2026 | 2,57 | 2,61 | 2,51 | 2,56 | -0,39% | 797.460,00 |
| 14.04.2026 | 2,63 | 2,64 | 2,55 | 2,57 | 1,98% | 703.010,00 |
| 13.04.2026 | 2,57 | 2,57 | 2,44 | 2,52 | -3,08% | 1.414.967,00 |
| 10.04.2026 | 2,67 | 2,68 | 2,55 | 2,60 | -1,52% | 897.583,00 |
| 09.04.2026 | 2,48 | 2,65 | 2,46 | 2,64 | 7,32% | 955.998,00 |
| 08.04.2026 | 2,54 | 2,58 | 2,35 | 2,46 | 5,58% | 1.377.243,00 |
| 07.04.2026 | 2,36 | 2,36 | 2,26 | 2,33 | -0,85% | 784.837,00 |
| 06.04.2026 | 2,35 | 2,39 | 2,31 | 2,35 | 0,43% | 574.619,00 |
| 02.04.2026 | 2,17 | 2,38 | 2,17 | 2,34 | -2,09% | 1.103.125,00 |
| 01.04.2026 | 2,38 | 2,52 | 2,31 | 2,39 | 3,91% | 1.165.836,00 |
| 31.03.2026 | 2,18 | 2,30 | 2,13 | 2,30 | 10,05% | 964.744,00 |
| 30.03.2026 | 2,20 | 2,20 | 2,03 | 2,09 | -0,95% | 1.045.105,00 |
| 27.03.2026 | 2,03 | 2,18 | 2,01 | 2,11 | 2,43% | 895.233,00 |
| 26.03.2026 | 2,11 | 2,19 | 2,03 | 2,06 | -4,63% | 744.110,00 |
| 25.03.2026 | 2,20 | 2,28 | 2,13 | 2,16 | 3,85% | 1.172.056,00 |
| 24.03.2026 | 2,05 | 2,12 | 1,98 | 2,08 | 1,96% | 995.795,00 |
| 23.03.2026 | 1,97 | 2,10 | 1,93 | 2,04 | 3,03% | 1.580.591,00 |
| 20.03.2026 | 2,04 | 2,05 | 1,89 | 1,98 | -3,41% | 2.439.737,00 |
| 19.03.2026 | 2,04 | 2,12 | 1,92 | 2,05 | -6,39% | 2.063.015,00 |
| 18.03.2026 | 2,30 | 2,35 | 2,15 | 2,19 | -8,37% | 1.317.816,00 |
| 17.03.2026 | 2,52 | 2,57 | 2,37 | 2,39 | -5,53% | 1.237.354,00 |
| 16.03.2026 | 2,57 | 2,62 | 2,43 | 2,53 | -1,56% | 1.722.380,00 |