Echtzeit-Aktienkurs Integra Resources Corp
Bid:
Ask:
Aktienkurse zur Integra Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 4,50 | 4,68 | 4,43 | 4,61 | 3,36% | 2.806.896,00 |
| 22.01.2026 | 4,21 | 4,53 | 4,19 | 4,46 | 6,95% | 2.386.453,00 |
| 21.01.2026 | 4,42 | 4,44 | 4,12 | 4,17 | -3,02% | 1.910.315,00 |
| 20.01.2026 | 4,33 | 4,41 | 4,22 | 4,30 | 3,61% | 2.243.261,00 |
| 16.01.2026 | 4,07 | 4,15 | 3,88 | 4,15 | 1,22% | 2.076.547,00 |
| 15.01.2026 | 4,06 | 4,13 | 3,99 | 4,10 | -3,30% | 3.235.326,00 |
| 14.01.2026 | 4,41 | 4,44 | 4,17 | 4,24 | -2,08% | 2.009.715,00 |
| 13.01.2026 | 4,30 | 4,57 | 4,27 | 4,33 | 2,85% | 2.706.434,00 |
| 12.01.2026 | 4,03 | 4,27 | 4,00 | 4,21 | 7,40% | 3.338.632,00 |
| 09.01.2026 | 3,96 | 4,00 | 3,81 | 3,92 | -0,25% | 2.059.970,00 |
| 08.01.2026 | 3,85 | 3,94 | 3,73 | 3,93 | 0,51% | 1.617.953,00 |
| 07.01.2026 | 4,02 | 4,02 | 3,82 | 3,91 | -4,40% | 1.729.745,00 |
| 06.01.2026 | 3,98 | 4,10 | 3,92 | 4,09 | 4,34% | 1.884.592,00 |
| 05.01.2026 | 3,97 | 4,03 | 3,87 | 3,92 | 2,08% | 1.967.602,00 |
| 02.01.2026 | 4,07 | 4,13 | 3,69 | 3,84 | -4,24% | 3.364.844,00 |
| 31.12.2025 | 4,03 | 4,12 | 3,97 | 4,01 | -1,72% | 1.687.515,00 |
| 30.12.2025 | 4,12 | 4,16 | 4,02 | 4,08 | 0,49% | 1.374.217,00 |
| 29.12.2025 | 4,28 | 4,29 | 3,98 | 4,06 | -9,58% | 2.184.582,00 |
| 26.12.2025 | 4,43 | 4,52 | 4,34 | 4,49 | 2,51% | 1.094.661,00 |
| 24.12.2025 | 4,39 | 4,40 | 4,24 | 4,38 | -0,68% | 1.155.434,00 |
| 23.12.2025 | 4,56 | 4,58 | 4,27 | 4,41 | -0,90% | 1.775.992,00 |
| 22.12.2025 | 4,60 | 4,69 | 4,43 | 4,45 | 0,91% | 1.819.246,00 |
| 19.12.2025 | 4,09 | 4,43 | 4,08 | 4,41 | 8,62% | 2.783.840,00 |
| 18.12.2025 | 4,10 | 4,18 | 4,01 | 4,06 | -0,98% | 1.470.354,00 |
| 17.12.2025 | 4,07 | 4,24 | 4,02 | 4,10 | 1,74% | 1.212.794,00 |
| 16.12.2025 | 4,26 | 4,34 | 4,02 | 4,03 | -5,18% | 1.883.563,00 |
| 15.12.2025 | 4,39 | 4,40 | 4,16 | 4,25 | -1,16% | 1.848.594,00 |
| 12.12.2025 | 4,23 | 4,36 | 4,11 | 4,30 | 3,61% | 3.536.292,00 |
| 11.12.2025 | 3,86 | 4,22 | 3,86 | 4,15 | 5,87% | 1.674.364,00 |
| 10.12.2025 | 3,92 | 3,93 | 3,73 | 3,92 | -0,51% | 1.725.569,00 |
| 09.12.2025 | 3,73 | 3,99 | 3,72 | 3,94 | 6,49% | 2.195.632,00 |
| 08.12.2025 | 3,75 | 3,90 | 3,65 | 3,70 | 0,82% | 2.049.671,00 |
| 05.12.2025 | 3,64 | 3,79 | 3,63 | 3,67 | 1,38% | 882.729,00 |
| 04.12.2025 | 3,60 | 3,65 | 3,53 | 3,62 | -0,55% | 737.535,00 |
| 03.12.2025 | 3,70 | 3,76 | 3,61 | 3,64 | -1,62% | 1.059.031,00 |
| 02.12.2025 | 3,68 | 3,73 | 3,59 | 3,70 | -1,60% | 1.451.063,00 |
| 01.12.2025 | 3,60 | 3,80 | 3,58 | 3,76 | 7,43% | 3.526.504,00 |
| 28.11.2025 | 3,35 | 3,52 | 3,34 | 3,50 | 6,38% | 1.275.733,00 |
| 26.11.2025 | 3,17 | 3,34 | 3,17 | 3,29 | 3,13% | 1.370.779,00 |
| 25.11.2025 | 3,08 | 3,21 | 3,05 | 3,19 | 3,91% | 1.163.814,00 |
| 24.11.2025 | 2,93 | 3,09 | 2,84 | 3,07 | 7,72% | 1.767.227,00 |
| 21.11.2025 | 2,80 | 2,93 | 2,73 | 2,85 | 1,79% | 1.513.358,00 |
| 20.11.2025 | 3,00 | 3,03 | 2,76 | 2,80 | -6,04% | 1.830.120,00 |
| 19.11.2025 | 3,01 | 3,12 | 2,93 | 2,98 | 0,00% | 1.204.060,00 |
| 18.11.2025 | 2,99 | 3,06 | 2,88 | 2,98 | -0,33% | 1.340.016,00 |
| 17.11.2025 | 2,95 | 3,08 | 2,86 | 2,99 | 1,70% | 1.865.824,00 |
| 14.11.2025 | 2,95 | 3,00 | 2,84 | 2,94 | -3,92% | 2.543.288,00 |
| 13.11.2025 | 3,13 | 3,25 | 2,97 | 3,06 | -5,85% | 3.704.979,00 |
| 12.11.2025 | 3,12 | 3,28 | 3,03 | 3,25 | 6,56% | 2.815.719,00 |
| 11.11.2025 | 3,25 | 3,28 | 2,93 | 3,05 | -1,93% | 3.718.154,00 |
| 10.11.2025 | 2,84 | 3,19 | 2,81 | 3,11 | 12,68% | 9.124.969,00 |
| 07.11.2025 | 2,71 | 2,78 | 2,62 | 2,76 | 3,76% | 983.578,00 |
| 06.11.2025 | 2,79 | 2,86 | 2,66 | 2,66 | -2,92% | 1.590.879,00 |
| 05.11.2025 | 2,75 | 2,77 | 2,69 | 2,74 | 2,24% | 916.940,00 |
| 04.11.2025 | 2,73 | 2,81 | 2,68 | 2,68 | -5,30% | 1.840.743,00 |
| 03.11.2025 | 2,87 | 2,99 | 2,76 | 2,83 | 0,00% | 1.707.009,00 |
| 31.10.2025 | 2,86 | 2,89 | 2,76 | 2,83 | -1,05% | 1.640.428,00 |
| 30.10.2025 | 2,70 | 2,87 | 2,70 | 2,86 | 6,32% | 1.071.203,00 |
| 29.10.2025 | 2,78 | 2,80 | 2,64 | 2,69 | 0,00% | 1.313.667,00 |
| 28.10.2025 | 2,73 | 2,77 | 2,66 | 2,69 | -3,93% | 1.887.009,00 |
| 27.10.2025 | 2,90 | 2,97 | 2,71 | 2,80 | -3,11% | 3.271.568,00 |
| 24.10.2025 | 2,95 | 3,02 | 2,87 | 2,89 | -2,36% | 2.237.623,00 |
| 23.10.2025 | 2,95 | 2,99 | 2,89 | 2,96 | 4,23% | 1.770.777,00 |
| 22.10.2025 | 2,67 | 2,85 | 2,62 | 2,84 | 1,43% | 1.860.814,00 |
| 21.10.2025 | 3,00 | 3,04 | 2,75 | 2,80 | -10,83% | 2.850.015,00 |
| 20.10.2025 | 3,15 | 3,16 | 3,02 | 3,14 | 2,95% | 1.500.103,00 |
| 17.10.2025 | 3,01 | 3,11 | 2,92 | 3,05 | -6,44% | 2.981.469,00 |
| 16.10.2025 | 3,47 | 3,49 | 3,22 | 3,26 | -4,12% | 2.958.072,00 |
| 15.10.2025 | 3,17 | 3,41 | 3,17 | 3,40 | 8,97% | 3.117.675,00 |
| 14.10.2025 | 3,16 | 3,22 | 3,01 | 3,12 | -2,50% | 2.095.565,00 |
| 13.10.2025 | 3,23 | 3,34 | 3,19 | 3,20 | 3,23% | 1.941.027,00 |
| 10.10.2025 | 3,07 | 3,20 | 3,01 | 3,10 | 0,65% | 2.417.142,00 |
| 09.10.2025 | 3,26 | 3,26 | 2,98 | 3,08 | -4,94% | 3.835.383,00 |
| 08.10.2025 | 3,33 | 3,33 | 3,10 | 3,24 | 0,62% | 2.910.681,00 |
| 07.10.2025 | 3,33 | 3,33 | 3,16 | 3,22 | -1,23% | 1.614.781,00 |
| 06.10.2025 | 3,25 | 3,35 | 3,20 | 3,26 | 4,82% | 1.912.324,00 |
| 02.10.2025 | 3,25 | 3,26 | 2,96 | 3,11 | -1,89% | 2.271.806,00 |
| 01.10.2025 | 3,05 | 3,21 | 2,98 | 3,17 | 7,46% | 2.925.107,00 |
| 30.09.2025 | 2,97 | 3,03 | 2,85 | 2,95 | -0,67% | 1.936.989,00 |
| 29.09.2025 | 3,07 | 3,09 | 2,94 | 2,97 | 0,68% | 1.885.608,00 |
| 26.09.2025 | 2,74 | 2,99 | 2,69 | 2,95 | 7,66% | 2.939.182,00 |
| 25.09.2025 | 2,83 | 2,92 | 2,69 | 2,74 | -3,52% | 3.126.918,00 |
| 24.09.2025 | 3,02 | 3,08 | 2,81 | 2,84 | -6,58% | 1.859.967,00 |
| 23.09.2025 | 3,09 | 3,10 | 3,00 | 3,04 | -0,65% | 1.835.889,00 |
| 22.09.2025 | 3,03 | 3,09 | 2,97 | 3,06 | 4,44% | 2.544.636,00 |
| 19.09.2025 | 2,71 | 2,93 | 2,71 | 2,93 | 8,12% | 2.650.117,00 |
| 18.09.2025 | 2,66 | 2,73 | 2,55 | 2,71 | 1,50% | 1.494.922,00 |
| 17.09.2025 | 2,53 | 2,72 | 2,52 | 2,67 | 2,69% | 1.934.407,00 |
| 16.09.2025 | 2,80 | 2,81 | 2,60 | 2,60 | -7,14% | 2.752.108,00 |
| 15.09.2025 | 2,74 | 2,86 | 2,67 | 2,80 | 4,48% | 3.038.131,00 |
| 12.09.2025 | 2,69 | 2,74 | 2,65 | 2,68 | 0,75% | 1.503.193,00 |
| 11.09.2025 | 2,69 | 2,75 | 2,65 | 2,66 | -2,21% | 2.284.830,00 |
| 10.09.2025 | 2,63 | 2,73 | 2,60 | 2,72 | 3,42% | 1.825.428,00 |
| 09.09.2025 | 2,64 | 2,65 | 2,54 | 2,63 | 1,54% | 1.621.042,00 |
| 08.09.2025 | 2,58 | 2,65 | 2,56 | 2,59 | 1,17% | 2.369.362,00 |
| 05.09.2025 | 2,48 | 2,57 | 2,43 | 2,56 | 5,35% | 2.484.811,00 |
| 04.09.2025 | 2,40 | 2,44 | 2,35 | 2,43 | 0,83% | 2.182.338,00 |
| 03.09.2025 | 2,50 | 2,55 | 2,34 | 2,41 | -2,03% | 3.302.223,00 |
| 02.09.2025 | 2,40 | 2,51 | 2,37 | 2,46 | 7,42% | 4.343.945,00 |
| 29.08.2025 | 2,17 | 2,29 | 2,15 | 2,29 | 6,02% | 1.609.970,00 |