Echtzeit-Aktienkurs Integra Resources Corp.
Bid:
Ask:
Aktienkurse zur Integra Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 2,74 | 2,88 | 2,72 | 2,81 | 3,31% | 3.620.583,00 |
| 15.06.2026 | 2,78 | 2,88 | 2,70 | 2,72 | 7,94% | 6.793.985,00 |
| 12.06.2026 | 2,46 | 2,53 | 2,40 | 2,52 | 2,86% | 2.503.229,00 |
| 11.06.2026 | 2,28 | 2,46 | 2,27 | 2,45 | 7,93% | 2.902.898,00 |
| 10.06.2026 | 2,26 | 2,33 | 2,26 | 2,27 | -2,99% | 3.996.932,00 |
| 09.06.2026 | 2,40 | 2,44 | 2,26 | 2,34 | -2,90% | 3.605.341,00 |
| 08.06.2026 | 2,40 | 2,46 | 2,37 | 2,41 | 0,00% | 3.024.836,00 |
| 05.06.2026 | 2,52 | 2,56 | 2,38 | 2,41 | -7,31% | 6.095.209,00 |
| 04.06.2026 | 2,51 | 2,62 | 2,51 | 2,60 | 3,59% | 3.958.546,00 |
| 03.06.2026 | 2,53 | 2,60 | 2,48 | 2,51 | -3,09% | 2.609.131,00 |
| 02.06.2026 | 2,65 | 2,65 | 2,53 | 2,59 | -1,15% | 2.238.655,00 |
| 01.06.2026 | 2,69 | 2,70 | 2,56 | 2,62 | -4,38% | 2.367.435,00 |
| 29.05.2026 | 2,72 | 2,80 | 2,63 | 2,74 | 1,86% | 1.996.496,00 |
| 28.05.2026 | 2,50 | 2,75 | 2,46 | 2,69 | 7,60% | 3.241.958,00 |
| 27.05.2026 | 2,45 | 2,56 | 2,38 | 2,50 | 0,81% | 5.053.735,00 |
| 26.05.2026 | 2,44 | 2,53 | 2,44 | 2,48 | 2,90% | 2.664.901,00 |
| 22.05.2026 | 2,48 | 2,49 | 2,40 | 2,41 | -2,82% | 1.624.151,00 |
| 21.05.2026 | 2,48 | 2,55 | 2,43 | 2,48 | -0,40% | 1.734.160,00 |
| 20.05.2026 | 2,44 | 2,53 | 2,40 | 2,49 | 2,89% | 1.970.466,00 |
| 19.05.2026 | 2,52 | 2,52 | 2,41 | 2,42 | -3,97% | 3.844.507,00 |
| 18.05.2026 | 2,60 | 2,60 | 2,51 | 2,52 | -1,18% | 2.247.859,00 |
| 15.05.2026 | 2,69 | 2,69 | 2,53 | 2,55 | -8,27% | 2.857.791,00 |
| 14.05.2026 | 2,85 | 2,86 | 2,74 | 2,78 | -1,77% | 1.285.188,00 |
| 13.05.2026 | 2,88 | 2,92 | 2,79 | 2,83 | -1,74% | 1.752.439,00 |
| 12.05.2026 | 2,82 | 2,93 | 2,78 | 2,88 | -1,71% | 2.192.704,00 |
| 11.05.2026 | 2,89 | 3,04 | 2,89 | 2,93 | 1,38% | 2.361.849,00 |
| 08.05.2026 | 2,87 | 2,95 | 2,81 | 2,89 | 2,12% | 1.436.114,00 |
| 07.05.2026 | 2,91 | 3,01 | 2,81 | 2,83 | -1,05% | 2.261.029,00 |
| 06.05.2026 | 2,79 | 2,91 | 2,78 | 2,86 | 7,92% | 1.667.083,00 |
| 05.05.2026 | 2,75 | 2,78 | 2,65 | 2,65 | -2,57% | 1.675.561,00 |
| 04.05.2026 | 2,65 | 2,78 | 2,63 | 2,72 | 1,12% | 2.207.191,00 |
| 01.05.2026 | 2,71 | 2,73 | 2,65 | 2,69 | -0,37% | 1.234.516,00 |
| 30.04.2026 | 2,73 | 2,78 | 2,69 | 2,70 | 2,27% | 1.349.662,00 |
| 29.04.2026 | 2,71 | 2,74 | 2,64 | 2,64 | -2,94% | 2.040.599,00 |
| 28.04.2026 | 2,86 | 2,86 | 2,69 | 2,72 | -4,90% | 2.540.673,00 |
| 27.04.2026 | 2,94 | 2,94 | 2,81 | 2,86 | -2,72% | 2.072.840,00 |
| 24.04.2026 | 3,02 | 3,02 | 2,91 | 2,94 | -0,68% | 3.727.017,00 |
| 23.04.2026 | 2,99 | 3,00 | 2,88 | 2,96 | -1,99% | 3.887.629,00 |
| 22.04.2026 | 3,10 | 3,13 | 3,01 | 3,02 | 0,67% | 3.683.385,00 |
| 21.04.2026 | 3,16 | 3,16 | 2,99 | 3,00 | -5,06% | 3.213.984,00 |
| 20.04.2026 | 3,04 | 3,19 | 2,99 | 3,16 | 0,96% | 3.622.175,00 |
| 17.04.2026 | 3,15 | 3,25 | 3,12 | 3,13 | 2,62% | 3.132.989,00 |
| 16.04.2026 | 3,13 | 3,15 | 3,04 | 3,05 | -1,93% | 2.088.294,00 |
| 15.04.2026 | 3,10 | 3,19 | 3,02 | 3,11 | -0,64% | 3.033.117,00 |
| 14.04.2026 | 3,14 | 3,19 | 3,09 | 3,13 | 2,62% | 2.713.363,00 |
| 13.04.2026 | 2,95 | 3,06 | 2,94 | 3,05 | 1,67% | 2.127.351,00 |
| 10.04.2026 | 3,01 | 3,10 | 2,98 | 3,00 | 0,33% | 1.928.878,00 |
| 09.04.2026 | 2,93 | 3,01 | 2,87 | 2,99 | 3,10% | 2.444.630,00 |
| 08.04.2026 | 3,08 | 3,12 | 2,84 | 2,90 | 0,35% | 3.119.803,00 |
| 07.04.2026 | 2,91 | 2,91 | 2,77 | 2,89 | -0,34% | 1.674.760,00 |
| 06.04.2026 | 2,88 | 2,95 | 2,80 | 2,90 | 0,00% | 2.051.775,00 |
| 02.04.2026 | 2,62 | 2,90 | 2,61 | 2,90 | 1,05% | 2.347.680,00 |
| 01.04.2026 | 2,83 | 2,93 | 2,73 | 2,87 | 5,13% | 4.231.496,00 |
| 31.03.2026 | 2,62 | 2,77 | 2,61 | 2,73 | 6,23% | 4.402.642,00 |
| 30.03.2026 | 2,61 | 2,64 | 2,53 | 2,57 | 0,39% | 3.152.746,00 |
| 27.03.2026 | 2,51 | 2,67 | 2,51 | 2,56 | 1,99% | 3.038.697,00 |
| 26.03.2026 | 2,60 | 2,68 | 2,50 | 2,51 | -7,72% | 3.664.731,00 |
| 25.03.2026 | 2,84 | 2,89 | 2,68 | 2,72 | 0,00% | 4.138.918,00 |
| 24.03.2026 | 2,69 | 2,74 | 2,61 | 2,72 | -0,37% | 2.694.640,00 |
| 23.03.2026 | 2,61 | 2,79 | 2,59 | 2,73 | 5,41% | 3.582.765,00 |
| 20.03.2026 | 2,75 | 2,77 | 2,53 | 2,59 | -4,78% | 8.486.072,00 |
| 19.03.2026 | 2,87 | 2,88 | 2,63 | 2,72 | -9,93% | 5.522.366,00 |
| 18.03.2026 | 3,08 | 3,11 | 2,95 | 3,02 | -5,33% | 4.339.020,00 |
| 17.03.2026 | 3,27 | 3,39 | 3,14 | 3,19 | -2,15% | 4.446.196,00 |
| 16.03.2026 | 3,24 | 3,34 | 3,17 | 3,26 | 1,56% | 3.349.523,00 |
| 13.03.2026 | 3,44 | 3,47 | 3,13 | 3,21 | -7,49% | 6.863.805,00 |
| 12.03.2026 | 3,57 | 3,59 | 3,42 | 3,47 | -4,14% | 1.304.750,00 |
| 11.03.2026 | 3,68 | 3,70 | 3,47 | 3,62 | -1,09% | 985.731,00 |
| 10.03.2026 | 3,65 | 3,74 | 3,57 | 3,66 | 1,95% | 1.557.477,00 |
| 09.03.2026 | 3,53 | 3,60 | 3,39 | 3,59 | -2,45% | 2.625.337,00 |
| 06.03.2026 | 3,61 | 3,78 | 3,56 | 3,68 | -1,60% | 1.853.068,00 |
| 05.03.2026 | 3,90 | 3,93 | 3,66 | 3,74 | -5,56% | 1.674.124,00 |
| 04.03.2026 | 4,07 | 4,11 | 3,88 | 3,96 | -0,50% | 903.347,00 |
| 03.03.2026 | 4,02 | 4,03 | 3,78 | 3,98 | -8,29% | 1.723.480,00 |
| 02.03.2026 | 4,41 | 4,42 | 4,14 | 4,34 | 0,00% | 1.785.365,00 |
| 27.02.2026 | 4,38 | 4,40 | 4,18 | 4,34 | 0,00% | 1.874.509,00 |
| 26.02.2026 | 4,07 | 4,35 | 3,97 | 4,34 | 6,90% | 2.188.109,00 |
| 25.02.2026 | 4,15 | 4,18 | 4,03 | 4,06 | -0,49% | 3.077.527,00 |
| 24.02.2026 | 3,92 | 4,15 | 3,83 | 4,08 | 0,74% | 1.814.406,00 |
| 23.02.2026 | 3,90 | 4,09 | 3,89 | 4,05 | 3,85% | 2.540.074,00 |
| 20.02.2026 | 3,76 | 3,92 | 3,63 | 3,90 | 4,00% | 2.007.604,00 |
| 19.02.2026 | 3,53 | 3,76 | 3,50 | 3,75 | 4,75% | 2.425.542,00 |
| 18.02.2026 | 3,41 | 3,65 | 3,40 | 3,58 | 4,07% | 3.095.236,00 |
| 17.02.2026 | 3,46 | 3,47 | 3,22 | 3,44 | -3,64% | 2.997.782,00 |
| 13.02.2026 | 3,44 | 3,60 | 3,42 | 3,57 | 6,89% | 2.236.036,00 |
| 12.02.2026 | 3,65 | 3,68 | 3,34 | 3,34 | -9,24% | 2.942.149,00 |
| 11.02.2026 | 3,74 | 3,82 | 3,58 | 3,68 | -0,54% | 2.835.597,00 |
| 10.02.2026 | 3,65 | 3,73 | 3,59 | 3,70 | 1,09% | 3.167.096,00 |
| 09.02.2026 | 3,50 | 3,69 | 3,42 | 3,66 | 5,48% | 2.919.124,00 |
| 06.02.2026 | 3,41 | 3,48 | 3,37 | 3,47 | 3,27% | 3.717.632,00 |
| 05.02.2026 | 3,40 | 3,49 | 3,32 | 3,36 | -8,94% | 7.142.409,00 |
| 04.02.2026 | 3,90 | 3,90 | 3,54 | 3,69 | -3,15% | 3.089.930,00 |
| 03.02.2026 | 3,87 | 3,90 | 3,66 | 3,81 | 5,83% | 3.284.856,00 |
| 02.02.2026 | 3,60 | 3,74 | 3,50 | 3,60 | -2,70% | 3.155.392,00 |
| 30.01.2026 | 3,83 | 3,94 | 3,62 | 3,70 | -10,63% | 3.919.099,00 |
| 29.01.2026 | 4,59 | 4,59 | 4,07 | 4,14 | -8,20% | 3.316.991,00 |
| 28.01.2026 | 4,57 | 4,69 | 4,34 | 4,51 | 1,58% | 3.404.270,00 |
| 27.01.2026 | 4,60 | 4,66 | 4,22 | 4,44 | -3,90% | 3.816.582,00 |
| 26.01.2026 | 4,86 | 4,87 | 4,60 | 4,62 | 0,22% | 4.619.062,00 |
| 23.01.2026 | 4,50 | 4,68 | 4,43 | 4,61 | 3,36% | 2.806.896,00 |