2,135€
-2,06%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd. New
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,00 | 2,04 | 1,93 | 1,95 | -2,25% | - |
| 04.05.2026 | 2,00 | 2,04 | 1,96 | 2,00 | -0,75% | - |
| 30.04.2026 | 1,93 | 2,06 | 1,93 | 2,01 | 4,47% | - |
| 29.04.2026 | 1,95 | 2,01 | 1,87 | 1,93 | -1,58% | 37.350,00 |
| 28.04.2026 | 2,09 | 2,15 | 1,93 | 1,96 | -8,12% | 28.280,00 |
| 27.04.2026 | 2,27 | 2,27 | 2,07 | 2,13 | -4,70% | 1.000,00 |
| 24.04.2026 | 2,25 | 2,28 | 2,14 | 2,24 | 1,22% | - |
| 23.04.2026 | 2,14 | 2,35 | 2,11 | 2,21 | -1,78% | - |
| 22.04.2026 | 2,30 | 2,32 | 2,16 | 2,25 | 4,22% | 1.400,00 |
| 21.04.2026 | 2,26 | 2,35 | 2,14 | 2,16 | -1,51% | 606,00 |
| 20.04.2026 | 2,19 | 2,24 | 2,15 | 2,19 | -2,58% | - |
| 17.04.2026 | 2,17 | 2,35 | 2,15 | 2,25 | 3,83% | - |
| 16.04.2026 | 2,18 | 2,26 | 2,14 | 2,17 | -0,23% | - |
| 15.04.2026 | 2,22 | 2,22 | 2,12 | 2,17 | -1,94% | - |
| 14.04.2026 | 2,16 | 2,27 | 2,11 | 2,21 | 1,28% | - |
| 13.04.2026 | 2,22 | 2,25 | 2,08 | 2,19 | -1,71% | - |
| 10.04.2026 | 2,24 | 2,28 | 2,18 | 2,22 | -0,98% | - |
| 09.04.2026 | 2,08 | 2,26 | 2,05 | 2,25 | 5,40% | 1.000,00 |
| 08.04.2026 | 2,15 | 2,22 | 2,01 | 2,13 | 4,41% | 3.030,00 |
| 07.04.2026 | 2,02 | 2,04 | 1,95 | 2,04 | 0,99% | 3.138,00 |
| 02.04.2026 | 1,99 | 2,06 | 1,75 | 2,02 | -1,46% | 1.545,00 |
| 01.04.2026 | 1,99 | 2,17 | 1,94 | 2,05 | 3,64% | 1.673,00 |
| 31.03.2026 | 1,85 | 1,99 | 1,84 | 1,98 | 7,91% | 45.000,00 |
| 30.03.2026 | 1,85 | 1,99 | 1,77 | 1,83 | -1,35% | 6.771,00 |
| 27.03.2026 | 1,79 | 1,89 | 1,76 | 1,86 | 4,09% | - |
| 26.03.2026 | 1,88 | 1,89 | 1,77 | 1,79 | -5,46% | 17,00 |
| 25.03.2026 | 1,84 | 2,10 | 1,84 | 1,89 | 3,00% | - |
| 24.03.2026 | 1,78 | 1,91 | 1,72 | 1,83 | 2,98% | - |
| 23.03.2026 | 1,66 | 1,81 | 1,53 | 1,78 | 3,79% | 96,00 |
| 20.03.2026 | 1,78 | 1,89 | 1,64 | 1,72 | -3,00% | 64.383,00 |
| 19.03.2026 | 1,89 | 1,91 | 1,67 | 1,77 | -7,68% | 27.999,00 |
| 18.03.2026 | 2,09 | 2,11 | 1,88 | 1,92 | -7,71% | 33.000,00 |
| 17.03.2026 | 2,20 | 2,29 | 2,06 | 2,08 | -5,25% | 5.000,00 |
| 16.03.2026 | 2,25 | 2,31 | 2,12 | 2,19 | -2,45% | - |
| 13.03.2026 | 2,42 | 2,46 | 2,20 | 2,25 | -6,85% | 10.000,00 |
| 12.03.2026 | 2,51 | 2,56 | 2,37 | 2,41 | -3,79% | 520,00 |
| 11.03.2026 | 2,61 | 2,62 | 2,36 | 2,51 | -3,84% | 7.875,00 |
| 10.03.2026 | 2,56 | 2,66 | 2,47 | 2,61 | 4,83% | - |
| 09.03.2026 | 2,57 | 2,61 | 2,30 | 2,49 | -5,69% | 18.459,00 |
| 06.03.2026 | 2,60 | 2,72 | 2,55 | 2,64 | 1,15% | 407,00 |
| 05.03.2026 | 2,83 | 2,94 | 2,53 | 2,61 | -8,11% | 16,00 |
| 04.03.2026 | 2,76 | 3,00 | 2,70 | 2,84 | 2,16% | 266,00 |
| 03.03.2026 | 3,07 | 3,13 | 2,67 | 2,78 | -10,05% | 20.472,00 |
| 02.03.2026 | 3,08 | 3,16 | 2,83 | 3,09 | 2,83% | - |
| 27.02.2026 | 2,75 | 3,03 | 2,74 | 3,00 | 5,63% | 29.600,00 |
| 26.02.2026 | 2,74 | 2,89 | 2,60 | 2,84 | 3,09% | 37.220,00 |
| 25.02.2026 | 2,49 | 2,83 | 2,48 | 2,76 | 10,20% | 12.935,00 |
| 24.02.2026 | 2,42 | 2,57 | 2,36 | 2,50 | 0,40% | 49.345,00 |
| 23.02.2026 | 2,38 | 2,53 | 2,28 | 2,49 | 8,50% | 15,00 |
| 20.02.2026 | 2,19 | 2,32 | 2,14 | 2,30 | 5,52% | - |
| 19.02.2026 | 2,06 | 2,19 | 2,05 | 2,18 | 2,84% | - |
| 18.02.2026 | 2,11 | 2,17 | 2,05 | 2,12 | 0,95% | 3.014,00 |
| 17.02.2026 | 2,08 | 2,18 | 1,86 | 2,10 | 0,00% | 44.800,00 |
| 16.02.2026 | 2,10 | 2,11 | 2,08 | 2,10 | -0,48% | - |
| 13.02.2026 | 2,10 | 2,20 | 2,04 | 2,11 | 1,94% | 2.532,00 |
| 12.02.2026 | 2,35 | 2,35 | 2,01 | 2,07 | -10,80% | 760,00 |
| 11.02.2026 | 2,21 | 2,35 | 2,15 | 2,32 | 4,99% | 3.700,00 |
| 10.02.2026 | 2,23 | 2,27 | 2,11 | 2,21 | -1,34% | 34.440,00 |
| 09.02.2026 | 2,23 | 2,27 | 2,10 | 2,24 | 0,90% | - |
| 06.02.2026 | 1,90 | 2,24 | 1,90 | 2,22 | 15,97% | 11.640,00 |
| 05.02.2026 | 2,20 | 2,26 | 1,90 | 1,91 | -15,67% | 3.750,00 |
| 04.02.2026 | 2,35 | 2,49 | 2,05 | 2,27 | -0,88% | 5.153,00 |
| 03.02.2026 | 2,23 | 2,37 | 2,11 | 2,29 | 5,06% | 10.945,00 |
| 02.02.2026 | 2,20 | 2,53 | 2,05 | 2,18 | -2,90% | 52.296,00 |
| 30.01.2026 | 2,47 | 2,56 | 2,16 | 2,24 | -15,47% | 13.710,00 |
| 29.01.2026 | 2,75 | 2,82 | 2,32 | 2,65 | 2,71% | 35.206,00 |
| 28.01.2026 | 2,67 | 3,04 | 2,28 | 2,58 | 8,40% | 67.062,00 |
| 27.01.2026 | 2,09 | 2,40 | 1,98 | 2,38 | 14,98% | - |
| 26.01.2026 | 2,21 | 2,45 | 2,01 | 2,07 | -3,04% | 30.000,00 |
| 23.01.2026 | 2,09 | 2,17 | 1,84 | 2,14 | 2,64% | 44.245,00 |
| 22.01.2026 | 2,04 | 2,20 | 1,95 | 2,08 | 1,96% | - |
| 21.01.2026 | 2,00 | 2,06 | 1,96 | 2,04 | 2,51% | 975,00 |
| 20.01.2026 | 1,93 | 2,03 | 1,90 | 1,99 | 2,16% | 31.661,00 |
| 19.01.2026 | 1,91 | 1,95 | 1,87 | 1,95 | 0,41% | - |
| 16.01.2026 | 1,88 | 1,95 | 1,79 | 1,94 | 3,74% | - |
| 15.01.2026 | 1,91 | 1,94 | 1,87 | 1,87 | -1,48% | - |
| 14.01.2026 | 2,00 | 2,05 | 1,86 | 1,90 | -2,82% | - |
| 13.01.2026 | 2,01 | 2,07 | 1,91 | 1,95 | -2,59% | 4.016,00 |
| 12.01.2026 | 1,81 | 2,04 | 1,80 | 2,01 | 9,86% | 18.850,00 |
| 09.01.2026 | 1,85 | 1,91 | 1,76 | 1,83 | -1,62% | - |
| 08.01.2026 | 1,85 | 1,91 | 1,75 | 1,86 | -0,54% | - |
| 07.01.2026 | 1,87 | 1,94 | 1,71 | 1,87 | -4,36% | 2.000,00 |
| 06.01.2026 | 1,59 | 2,00 | 1,59 | 1,95 | 18,04% | 3.185,00 |
| 05.01.2026 | 1,56 | 1,76 | 1,56 | 1,65 | 3,06% | - |
| 02.01.2026 | 1,60 | 1,69 | 1,54 | 1,60 | -0,74% | - |
| 30.12.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,57% | - |
| 29.12.2025 | 1,75 | 1,76 | 1,57 | 1,59 | -9,40% | 47.600,00 |
| 23.12.2025 | 1,63 | 1,79 | 1,63 | 1,76 | 0,57% | - |
| 22.12.2025 | 1,78 | 1,86 | 1,69 | 1,75 | -1,13% | 8.030,00 |
| 19.12.2025 | 1,62 | 1,79 | 1,61 | 1,77 | 9,42% | - |
| 18.12.2025 | 1,65 | 1,67 | 1,59 | 1,61 | -1,95% | - |
| 17.12.2025 | 1,60 | 1,68 | 1,59 | 1,65 | 3,46% | 26.000,00 |
| 16.12.2025 | 1,63 | 1,75 | 1,56 | 1,59 | -3,52% | 39.000,00 |
| 15.12.2025 | 1,78 | 1,90 | 1,63 | 1,65 | -7,15% | - |
| 12.12.2025 | 1,80 | 1,96 | 1,72 | 1,78 | -1,83% | - |
| 11.12.2025 | 1,49 | 1,89 | 1,49 | 1,81 | 15,53% | 3.000,00 |
| 10.12.2025 | 1,56 | 1,70 | 1,51 | 1,57 | -2,98% | - |
| 09.12.2025 | 1,47 | 1,62 | 1,46 | 1,61 | 9,50% | - |
| 08.12.2025 | 1,51 | 1,56 | 1,46 | 1,47 | -2,45% | - |
| 05.12.2025 | 1,44 | 1,58 | 1,44 | 1,51 | 1,55% | 13.670,00 |