7,617€
5,44%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,70 | 6,98 | 6,67 | 6,80 | 1,92% | 5.796,00 |
| 04.05.2026 | 6,91 | 6,92 | 6,67 | 6,67 | -3,46% | 3.483,00 |
| 30.04.2026 | 6,78 | 7,12 | 6,78 | 6,91 | 2,43% | 2.871,00 |
| 29.04.2026 | 7,06 | 7,12 | 6,73 | 6,75 | -3,97% | 5.776,00 |
| 28.04.2026 | 7,43 | 7,59 | 7,00 | 7,03 | -5,54% | 3.978,00 |
| 27.04.2026 | 7,40 | 7,50 | 7,30 | 7,44 | 1,64% | 7.828,00 |
| 24.04.2026 | 7,41 | 7,71 | 7,31 | 7,32 | -1,25% | 12.245,00 |
| 23.04.2026 | 7,67 | 7,72 | 7,25 | 7,41 | -3,15% | 4.276,00 |
| 22.04.2026 | 7,17 | 7,67 | 7,17 | 7,65 | 5,62% | 9.321,00 |
| 21.04.2026 | 7,71 | 7,74 | 7,13 | 7,25 | -5,82% | 4.904,00 |
| 20.04.2026 | 7,62 | 7,73 | 7,46 | 7,69 | 0,91% | 6.466,00 |
| 17.04.2026 | 7,75 | 7,99 | 7,54 | 7,62 | -1,33% | 15.124,00 |
| 16.04.2026 | 7,75 | 7,86 | 7,63 | 7,73 | 0,12% | 8.085,00 |
| 15.04.2026 | 7,82 | 8,02 | 7,64 | 7,72 | -1,15% | 9.336,00 |
| 14.04.2026 | 7,54 | 7,83 | 7,54 | 7,81 | 5,29% | 6.118,00 |
| 13.04.2026 | 7,30 | 7,49 | 7,00 | 7,42 | 4,41% | 7.611,00 |
| 10.04.2026 | 6,86 | 7,26 | 6,86 | 7,10 | 3,92% | 5.614,00 |
| 09.04.2026 | 6,85 | 6,95 | 6,64 | 6,84 | 0,89% | 11.015,00 |
| 08.04.2026 | 6,53 | 7,15 | 6,52 | 6,78 | 5,73% | 14.070,00 |
| 07.04.2026 | 6,60 | 6,63 | 6,24 | 6,41 | -1,52% | 11.592,00 |
| 02.04.2026 | 6,49 | 6,73 | 6,25 | 6,51 | -0,43% | 13.160,00 |
| 01.04.2026 | 7,20 | 7,29 | 6,39 | 6,54 | -10,74% | 47.435,00 |
| 31.03.2026 | 6,97 | 7,45 | 6,97 | 7,32 | 4,96% | 11.112,00 |
| 30.03.2026 | 7,00 | 7,16 | 6,87 | 6,98 | 0,52% | 7.847,00 |
| 27.03.2026 | 7,08 | 7,19 | 6,76 | 6,94 | 0,52% | 5.725,00 |
| 26.03.2026 | 7,35 | 7,43 | 6,81 | 6,90 | -6,97% | 25.921,00 |
| 25.03.2026 | 7,05 | 7,62 | 7,05 | 7,42 | 5,13% | 10.642,00 |
| 24.03.2026 | 7,21 | 7,29 | 6,92 | 7,06 | -1,82% | 10.483,00 |
| 23.03.2026 | 6,82 | 7,28 | 6,58 | 7,19 | 4,10% | 10.244,00 |
| 20.03.2026 | 7,07 | 7,30 | 6,73 | 6,91 | -1,47% | 6.700,00 |
| 19.03.2026 | 7,32 | 7,32 | 6,68 | 7,01 | -3,26% | 9.495,00 |
| 18.03.2026 | 7,73 | 7,99 | 7,23 | 7,25 | -6,30% | 11.090,00 |
| 17.03.2026 | 7,87 | 7,89 | 7,69 | 7,73 | -1,44% | 7.422,00 |
| 16.03.2026 | 7,99 | 8,06 | 7,82 | 7,85 | -1,85% | 6.812,00 |
| 13.03.2026 | 8,31 | 8,50 | 7,89 | 7,99 | -3,27% | 13.272,00 |
| 12.03.2026 | 8,49 | 8,49 | 8,22 | 8,26 | -1,78% | 14.813,00 |
| 11.03.2026 | 8,90 | 8,95 | 8,37 | 8,41 | -2,64% | 3.649,00 |
| 10.03.2026 | 8,49 | 8,96 | 8,48 | 8,64 | 1,55% | 4.271,00 |
| 09.03.2026 | 8,29 | 8,53 | 7,96 | 8,51 | 1,68% | 17.303,00 |
| 06.03.2026 | 8,60 | 8,64 | 8,26 | 8,37 | -2,32% | 12.614,00 |
| 05.03.2026 | 9,15 | 9,18 | 8,47 | 8,57 | -6,35% | 8.000,00 |
| 04.03.2026 | 8,80 | 9,22 | 8,80 | 9,15 | 4,20% | 11.812,00 |
| 03.03.2026 | 9,49 | 9,64 | 8,56 | 8,78 | -7,22% | 19.038,00 |
| 02.03.2026 | 9,93 | 10,08 | 9,22 | 9,46 | -1,83% | 12.481,00 |
| 27.02.2026 | 9,79 | 9,93 | 9,55 | 9,64 | 0,04% | 27.555,00 |
| 26.02.2026 | 9,50 | 9,68 | 9,32 | 9,63 | 0,09% | 4.035,00 |
| 25.02.2026 | 9,41 | 9,75 | 9,36 | 9,63 | 2,75% | 10.987,00 |
| 24.02.2026 | 9,41 | 9,65 | 9,15 | 9,37 | 0,36% | 13.614,00 |
| 23.02.2026 | 10,00 | 10,19 | 9,31 | 9,33 | -5,85% | 15.077,00 |
| 20.02.2026 | 9,70 | 9,92 | 9,37 | 9,91 | 2,59% | 7.691,00 |
| 19.02.2026 | 9,94 | 10,10 | 9,39 | 9,66 | -3,58% | 8.381,00 |
| 18.02.2026 | 9,95 | 10,36 | 9,95 | 10,02 | 0,71% | 4.155,00 |
| 17.02.2026 | 10,66 | 10,68 | 9,52 | 9,95 | -7,16% | 28.825,00 |
| 16.02.2026 | 10,57 | 10,75 | 10,57 | 10,72 | 1,54% | 1.749,00 |
| 13.02.2026 | 10,24 | 10,78 | 10,08 | 10,56 | 1,93% | 9.304,00 |
| 12.02.2026 | 10,94 | 11,00 | 10,08 | 10,36 | -5,29% | 6.128,00 |
| 11.02.2026 | 11,00 | 11,40 | 10,80 | 10,93 | -0,20% | 5.292,00 |
| 10.02.2026 | 11,25 | 11,40 | 10,72 | 10,96 | -1,79% | 5.188,00 |
| 09.02.2026 | 10,40 | 11,20 | 10,35 | 11,16 | 7,21% | 4.095,00 |
| 06.02.2026 | 10,25 | 10,57 | 10,06 | 10,41 | 3,46% | 59.100,00 |
| 05.02.2026 | 10,71 | 10,78 | 9,87 | 10,06 | -8,51% | 13.857,00 |
| 04.02.2026 | 11,51 | 11,66 | 10,56 | 10,99 | -4,78% | 3.377,00 |
| 03.02.2026 | 10,88 | 11,64 | 10,78 | 11,55 | 8,66% | 20.790,00 |
| 02.02.2026 | 10,38 | 10,81 | 9,93 | 10,63 | -0,36% | 38.312,00 |
| 30.01.2026 | 11,64 | 11,65 | 10,49 | 10,66 | -7,96% | 51.483,00 |
| 29.01.2026 | 11,92 | 12,60 | 11,29 | 11,59 | -0,24% | 25.788,00 |
| 28.01.2026 | 11,54 | 12,06 | 11,40 | 11,61 | 2,88% | 14.451,00 |
| 27.01.2026 | 10,87 | 11,34 | 10,82 | 11,29 | 3,70% | 13.727,00 |
| 26.01.2026 | 10,45 | 11,18 | 10,45 | 10,89 | 4,36% | 18.710,00 |
| 23.01.2026 | 10,03 | 10,50 | 10,03 | 10,43 | 4,45% | 5.971,00 |
| 22.01.2026 | 10,20 | 10,25 | 9,79 | 9,99 | -1,62% | 10.067,00 |
| 21.01.2026 | 9,92 | 10,33 | 9,92 | 10,15 | 2,36% | 15.988,00 |
| 20.01.2026 | 10,02 | 10,04 | 9,71 | 9,92 | -1,07% | 4.932,00 |
| 19.01.2026 | 10,02 | 10,23 | 9,77 | 10,02 | 2,88% | 17.809,00 |
| 16.01.2026 | 10,18 | 10,18 | 9,60 | 9,74 | -4,30% | 6.092,00 |
| 15.01.2026 | 10,32 | 10,45 | 10,12 | 10,18 | -1,67% | 2.895,00 |
| 14.01.2026 | 10,29 | 10,41 | 10,13 | 10,35 | 0,93% | 9.375,00 |
| 13.01.2026 | 10,34 | 10,69 | 10,16 | 10,26 | -0,60% | 3.851,00 |
| 12.01.2026 | 10,19 | 10,39 | 10,05 | 10,32 | 2,99% | 10.448,00 |
| 09.01.2026 | 9,94 | 10,17 | 9,84 | 10,02 | 1,61% | 1.091,00 |
| 08.01.2026 | 9,93 | 10,01 | 9,55 | 9,86 | -0,80% | 9.225,00 |
| 07.01.2026 | 10,32 | 10,33 | 9,68 | 9,94 | -3,79% | 7.629,00 |
| 06.01.2026 | 10,44 | 10,46 | 10,11 | 10,33 | 0,44% | 4.637,00 |
| 05.01.2026 | 10,09 | 10,50 | 9,96 | 10,29 | 3,23% | 6.420,00 |
| 02.01.2026 | 9,76 | 10,20 | 9,76 | 9,97 | 0,31% | 7.189,00 |
| 30.12.2025 | 9,87 | 9,94 | 9,80 | 9,94 | 2,41% | 706,00 |
| 29.12.2025 | 9,95 | 9,96 | 9,54 | 9,70 | -1,65% | 8.806,00 |
| 23.12.2025 | 9,55 | 9,89 | 9,55 | 9,86 | 3,14% | 7.607,00 |
| 22.12.2025 | 9,12 | 9,59 | 9,11 | 9,56 | 6,21% | 12.330,00 |
| 19.12.2025 | 8,52 | 9,09 | 8,49 | 9,01 | 6,12% | 1.324,00 |
| 18.12.2025 | 8,35 | 8,55 | 8,26 | 8,49 | 1,78% | 4.517,00 |
| 17.12.2025 | 8,40 | 8,59 | 8,31 | 8,34 | 0,34% | 23.376,00 |
| 16.12.2025 | 8,34 | 8,38 | 7,98 | 8,31 | -2,02% | 22.389,00 |
| 15.12.2025 | 8,42 | 8,66 | 8,39 | 8,48 | 1,11% | 3.970,00 |
| 12.12.2025 | 8,70 | 8,88 | 8,31 | 8,39 | -3,33% | 10.509,00 |
| 11.12.2025 | 8,62 | 8,82 | 8,60 | 8,68 | 0,53% | 4.115,00 |
| 10.12.2025 | 8,29 | 8,69 | 8,23 | 8,63 | 4,64% | 18.146,00 |
| 09.12.2025 | 8,72 | 8,85 | 8,23 | 8,25 | -5,63% | 29.204,00 |
| 08.12.2025 | 9,17 | 9,17 | 8,65 | 8,74 | -4,45% | 10.844,00 |
| 05.12.2025 | 9,28 | 9,54 | 9,05 | 9,15 | -1,41% | 10.711,00 |