Echtzeit-Aktienkurs Integra Resources Corp.
Bid:
Ask:
Aktienkurse zur Integra Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,46 | 1,48 | 1,43 | 1,46 | -0,68% | 435.185,00 |
| 15.07.2025 | 1,50 | 1,50 | 1,44 | 1,47 | -2,00% | 1.056.358,00 |
| 14.07.2025 | 1,48 | 1,52 | 1,46 | 1,50 | 2,04% | 786.164,00 |
| 11.07.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -0,68% | 886.824,00 |
| 10.07.2025 | 1,50 | 1,50 | 1,44 | 1,48 | 0,00% | 551.245,00 |
| 09.07.2025 | 1,52 | 1,52 | 1,45 | 1,48 | -0,67% | 775.998,00 |
| 08.07.2025 | 1,55 | 1,55 | 1,44 | 1,49 | -3,87% | 787.151,00 |
| 07.07.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 4,03% | 642.208,00 |
| 03.07.2025 | 1,45 | 1,50 | 1,45 | 1,49 | 2,76% | 404.319,00 |
| 02.07.2025 | 1,53 | 1,53 | 1,44 | 1,45 | -5,84% | 1.456.787,00 |
| 01.07.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 2,67% | 1.179.148,00 |
| 30.06.2025 | 1,47 | 1,51 | 1,44 | 1,50 | 4,17% | 1.017.850,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,41 | 1,44 | -5,88% | 1.872.971,00 |
| 26.06.2025 | 1,63 | 1,63 | 1,51 | 1,53 | -4,38% | 1.930.744,00 |
| 25.06.2025 | 1,63 | 1,63 | 1,57 | 1,60 | -1,23% | 771.371,00 |
| 24.06.2025 | 1,70 | 1,71 | 1,56 | 1,62 | -4,14% | 1.631.140,00 |
| 23.06.2025 | 1,64 | 1,74 | 1,62 | 1,69 | 5,62% | 2.576.832,00 |
| 20.06.2025 | 1,62 | 1,67 | 1,55 | 1,60 | 0,63% | 1.470.569,00 |
| 18.06.2025 | 1,59 | 1,62 | 1,52 | 1,59 | 0,63% | 684.835,00 |
| 17.06.2025 | 1,64 | 1,65 | 1,56 | 1,58 | -3,66% | 1.194.469,00 |
| 16.06.2025 | 1,65 | 1,68 | 1,60 | 1,64 | -1,20% | 671.675,00 |
| 13.06.2025 | 1,70 | 1,71 | 1,60 | 1,66 | -1,19% | 657.974,00 |
| 12.06.2025 | 1,65 | 1,73 | 1,65 | 1,68 | 3,07% | 1.202.408,00 |
| 11.06.2025 | 1,63 | 1,67 | 1,61 | 1,63 | -1,21% | 1.121.946,00 |
| 10.06.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -1,79% | 652.173,00 |
| 09.06.2025 | 1,75 | 1,77 | 1,66 | 1,68 | -4,00% | 1.611.580,00 |
| 06.06.2025 | 1,89 | 1,89 | 1,73 | 1,75 | -6,91% | 1.570.808,00 |
| 05.06.2025 | 1,79 | 1,90 | 1,79 | 1,88 | 7,43% | 2.080.088,00 |
| 04.06.2025 | 1,73 | 1,77 | 1,66 | 1,75 | 2,34% | 1.078.135,00 |
| 03.06.2025 | 1,68 | 1,72 | 1,65 | 1,71 | 2,40% | 990.745,00 |
| 02.06.2025 | 1,65 | 1,78 | 1,65 | 1,67 | 3,09% | 2.323.722,00 |
| 30.05.2025 | 1,64 | 1,64 | 1,60 | 1,62 | -0,61% | 426.825,00 |
| 29.05.2025 | 1,66 | 1,66 | 1,55 | 1,63 | -0,61% | 423.348,00 |
| 28.05.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -1,80% | 615.970,00 |
| 27.05.2025 | 1,64 | 1,70 | 1,58 | 1,67 | -0,60% | 1.407.032,00 |
| 23.05.2025 | 1,57 | 1,69 | 1,56 | 1,68 | 10,53% | 1.397.143,00 |
| 22.05.2025 | 1,56 | 1,57 | 1,49 | 1,52 | -2,56% | 576.773,00 |
| 21.05.2025 | 1,60 | 1,62 | 1,53 | 1,56 | -1,27% | 1.047.724,00 |
| 20.05.2025 | 1,67 | 1,67 | 1,55 | 1,58 | -5,95% | 1.212.847,00 |
| 19.05.2025 | 1,48 | 1,68 | 1,48 | 1,68 | 12,75% | 1.210.785,00 |
| 16.05.2025 | 1,47 | 1,49 | 1,43 | 1,49 | 0,68% | 816.797,00 |
| 15.05.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -3,27% | 1.182.846,00 |
| 14.05.2025 | 1,59 | 1,59 | 1,52 | 1,53 | -4,97% | 1.096.335,00 |
| 13.05.2025 | 1,64 | 1,65 | 1,58 | 1,61 | 0,63% | 522.922,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,54 | 1,60 | -6,98% | 1.408.809,00 |
| 09.05.2025 | 1,73 | 1,76 | 1,67 | 1,72 | -0,58% | 1.425.613,00 |
| 08.05.2025 | 1,83 | 1,83 | 1,71 | 1,73 | -4,42% | 1.040.267,00 |
| 07.05.2025 | 1,88 | 1,89 | 1,78 | 1,81 | -4,74% | 1.497.605,00 |
| 06.05.2025 | 1,75 | 1,95 | 1,72 | 1,90 | 11,11% | 3.494.928,00 |
| 05.05.2025 | 1,75 | 1,76 | 1,66 | 1,71 | 2,40% | 1.412.119,00 |
| 02.05.2025 | 1,69 | 1,71 | 1,64 | 1,67 | 0,60% | 1.122.725,00 |
| 01.05.2025 | 1,70 | 1,71 | 1,61 | 1,66 | -1,78% | 1.308.709,00 |
| 30.04.2025 | 1,70 | 1,80 | 1,66 | 1,69 | -1,17% | 2.481.390,00 |
| 29.04.2025 | 1,75 | 1,79 | 1,69 | 1,71 | -3,39% | 1.205.533,00 |
| 28.04.2025 | 1,68 | 1,78 | 1,67 | 1,77 | 2,31% | 620.896,00 |
| 25.04.2025 | 1,74 | 1,74 | 1,68 | 1,73 | -2,26% | 591.695,00 |
| 24.04.2025 | 1,73 | 1,77 | 1,65 | 1,77 | 5,99% | 1.010.216,00 |
| 23.04.2025 | 1,70 | 1,75 | 1,61 | 1,67 | -6,70% | 1.493.185,00 |
| 22.04.2025 | 1,88 | 1,88 | 1,76 | 1,79 | -4,28% | 1.734.520,00 |
| 21.04.2025 | 1,73 | 1,87 | 1,71 | 1,87 | 10,65% | 2.373.720,00 |
| 17.04.2025 | 1,79 | 1,80 | 1,64 | 1,69 | -6,11% | 1.686.101,00 |
| 16.04.2025 | 1,76 | 1,88 | 1,71 | 1,80 | 5,26% | 1.155.058,00 |
| 15.04.2025 | 1,72 | 1,73 | 1,61 | 1,71 | 1,18% | 1.215.267,00 |
| 14.04.2025 | 1,58 | 1,69 | 1,53 | 1,69 | 9,03% | 1.747.883,00 |
| 11.04.2025 | 1,42 | 1,60 | 1,37 | 1,55 | 14,81% | 2.587.999,00 |
| 10.04.2025 | 1,29 | 1,35 | 1,26 | 1,35 | 7,14% | 1.040.277,00 |
| 09.04.2025 | 1,18 | 1,27 | 1,16 | 1,26 | 10,53% | 1.085.006,00 |
| 08.04.2025 | 1,19 | 1,20 | 1,11 | 1,14 | 1,79% | 620.834,00 |
| 07.04.2025 | 1,12 | 1,19 | 1,09 | 1,12 | -3,45% | 746.196,00 |
| 04.04.2025 | 1,14 | 1,16 | 1,05 | 1,16 | 0,00% | 1.591.465,00 |
| 03.04.2025 | 1,14 | 1,21 | 1,13 | 1,16 | -4,92% | 710.668,00 |
| 02.04.2025 | 1,22 | 1,25 | 1,19 | 1,22 | 0,00% | 249.313,00 |
| 01.04.2025 | 1,25 | 1,26 | 1,19 | 1,22 | -1,61% | 197.146,00 |
| 31.03.2025 | 1,24 | 1,25 | 1,17 | 1,24 | 0,00% | 730.291,00 |
| 28.03.2025 | 1,38 | 1,38 | 1,24 | 1,24 | -6,06% | 793.557,00 |
| 27.03.2025 | 1,36 | 1,37 | 1,30 | 1,32 | -1,49% | 1.034.097,00 |
| 26.03.2025 | 1,36 | 1,36 | 1,29 | 1,34 | -0,74% | 619.276,00 |
| 25.03.2025 | 1,25 | 1,35 | 1,24 | 1,35 | 7,14% | 624.228,00 |
| 24.03.2025 | 1,24 | 1,27 | 1,22 | 1,26 | 2,44% | 523.794,00 |
| 21.03.2025 | 1,21 | 1,24 | 1,18 | 1,23 | -0,81% | 418.909,00 |
| 20.03.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 1,64% | 171.427,00 |
| 19.03.2025 | 1,23 | 1,29 | 1,17 | 1,22 | -2,40% | 531.418,00 |
| 18.03.2025 | 1,33 | 1,33 | 1,23 | 1,25 | -3,85% | 742.170,00 |
| 17.03.2025 | 1,25 | 1,33 | 1,22 | 1,30 | 5,69% | 488.934,00 |
| 14.03.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -3,15% | 534.013,00 |
| 13.03.2025 | 1,18 | 1,27 | 1,17 | 1,27 | 8,55% | 779.654,00 |
| 12.03.2025 | 1,10 | 1,18 | 1,08 | 1,17 | 7,83% | 377.672,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,05 | 1,09 | 1,40% | 279.389,00 |
| 10.03.2025 | 1,10 | 1,10 | 1,03 | 1,07 | -2,73% | 258.356,00 |
| 07.03.2025 | 1,09 | 1,13 | 1,06 | 1,10 | 1,38% | 215.668,00 |
| 06.03.2025 | 1,12 | 1,13 | 1,05 | 1,09 | -1,36% | 412.435,00 |
| 05.03.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 4,27% | 572.417,00 |
| 04.03.2025 | 1,07 | 1,07 | 1,03 | 1,06 | -0,47% | 359.965,00 |
| 03.03.2025 | 1,09 | 1,11 | 1,04 | 1,06 | -2,75% | 295.363,00 |
| 28.02.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 1,87% | 251.930,00 |
| 27.02.2025 | 1,12 | 1,16 | 1,05 | 1,07 | -5,31% | 180.548,00 |
| 26.02.2025 | 1,11 | 1,13 | 1,09 | 1,13 | 2,73% | 146.979,00 |
| 25.02.2025 | 1,09 | 1,11 | 1,05 | 1,10 | -1,79% | 568.729,00 |
| 24.02.2025 | 1,15 | 1,16 | 1,08 | 1,12 | -2,61% | 429.563,00 |
| 21.02.2025 | 1,20 | 1,20 | 1,12 | 1,15 | -4,96% | 477.591,00 |