Echtzeit-Aktienkurs Integra Resources Corp.
Bid:
Ask:
Aktienkurse zur Integra Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 2,11 | 2,19 | 2,08 | 2,16 | 2,37% | 1.608.109,00 |
| 27.08.2025 | 2,14 | 2,14 | 2,05 | 2,11 | -0,94% | 1.966.608,00 |
| 26.08.2025 | 2,07 | 2,14 | 2,06 | 2,13 | 4,41% | 2.234.859,00 |
| 25.08.2025 | 1,98 | 2,13 | 1,98 | 2,04 | 3,55% | 2.961.915,00 |
| 22.08.2025 | 1,92 | 1,97 | 1,89 | 1,97 | 2,60% | 1.374.543,00 |
| 21.08.2025 | 1,90 | 1,94 | 1,87 | 1,92 | 2,67% | 1.271.872,00 |
| 20.08.2025 | 1,87 | 1,88 | 1,83 | 1,87 | 1,63% | 1.018.918,00 |
| 19.08.2025 | 1,95 | 1,95 | 1,81 | 1,84 | -4,17% | 1.451.780,00 |
| 18.08.2025 | 1,85 | 1,95 | 1,80 | 1,92 | 7,26% | 2.573.761,00 |
| 15.08.2025 | 1,73 | 1,92 | 1,67 | 1,79 | 6,55% | 3.876.579,00 |
| 14.08.2025 | 1,68 | 1,73 | 1,64 | 1,68 | 0,60% | 1.063.389,00 |
| 13.08.2025 | 1,72 | 1,76 | 1,67 | 1,67 | -2,34% | 930.561,00 |
| 12.08.2025 | 1,64 | 1,74 | 1,62 | 1,71 | 4,91% | 1.572.451,00 |
| 11.08.2025 | 1,54 | 1,64 | 1,54 | 1,63 | 3,16% | 935.106,00 |
| 08.08.2025 | 1,58 | 1,64 | 1,56 | 1,58 | 0,00% | 771.185,00 |
| 07.08.2025 | 1,59 | 1,64 | 1,57 | 1,58 | -0,63% | 738.201,00 |
| 06.08.2025 | 1,56 | 1,64 | 1,55 | 1,59 | 1,92% | 613.550,00 |
| 05.08.2025 | 1,56 | 1,56 | 1,49 | 1,56 | 0,65% | 950.601,00 |
| 04.08.2025 | 1,50 | 1,55 | 1,49 | 1,55 | 4,73% | 464.918,00 |
| 01.08.2025 | 1,49 | 1,51 | 1,44 | 1,48 | 2,78% | 498.201,00 |
| 31.07.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -2,04% | 487.739,00 |
| 30.07.2025 | 1,55 | 1,55 | 1,43 | 1,47 | -5,16% | 1.143.971,00 |
| 29.07.2025 | 1,58 | 1,58 | 1,53 | 1,55 | 0,65% | 655.878,00 |
| 28.07.2025 | 1,57 | 1,58 | 1,52 | 1,54 | -0,65% | 1.073.835,00 |
| 25.07.2025 | 1,58 | 1,58 | 1,51 | 1,55 | -0,64% | 1.199.299,00 |
| 24.07.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,11% | 894.555,00 |
| 23.07.2025 | 1,60 | 1,62 | 1,56 | 1,61 | 2,55% | 2.197.726,00 |
| 22.07.2025 | 1,54 | 1,58 | 1,50 | 1,57 | 4,67% | 1.290.817,00 |
| 21.07.2025 | 1,48 | 1,52 | 1,46 | 1,50 | 4,90% | 1.351.103,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -1,38% | 724.549,00 |
| 17.07.2025 | 1,44 | 1,46 | 1,43 | 1,45 | -0,68% | 494.213,00 |
| 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 | 1,43 | 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 |