1,309€
1,47%
Echtzeit-Aktienkurs I-80 GOLD CORP.
Bid:
Ask:
Aktienkurse zur I-80 GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 1,29 | 1,38 | 1,29 | 1,36 | 3,74% | 88.900,00 |
| 19.06.2026 | 1,35 | 1,35 | 1,30 | 1,31 | -2,24% | - |
| 18.06.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 0,90% | - |
| 17.06.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -1,34% | 6.986,00 |
| 16.06.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -2,18% | - |
| 15.06.2026 | 1,36 | 1,42 | 1,32 | 1,38 | 7,17% | - |
| 12.06.2026 | 1,26 | 1,34 | 1,24 | 1,28 | 2,88% | - |
| 11.06.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 3,91% | - |
| 10.06.2026 | 1,21 | 1,22 | 1,16 | 1,20 | -1,31% | - |
| 09.06.2026 | 1,22 | 1,26 | 1,18 | 1,22 | 0,33% | - |
| 08.06.2026 | 1,24 | 1,28 | 1,21 | 1,21 | -3,27% | - |
| 05.06.2026 | 1,36 | 1,38 | 1,24 | 1,25 | -7,39% | - |
| 04.06.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 2,34% | - |
| 03.06.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -2,86% | - |
| 02.06.2026 | 1,41 | 1,41 | 1,35 | 1,36 | -1,30% | 14.500,00 |
| 01.06.2026 | 1,38 | 1,41 | 1,35 | 1,38 | -1,00% | - |
| 29.05.2026 | 1,37 | 1,41 | 1,35 | 1,39 | 1,46% | - |
| 28.05.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 1,48% | 2.892,00 |
| 27.05.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,52% | 46.000,00 |
| 26.05.2026 | 1,35 | 1,42 | 1,29 | 1,39 | 3,50% | - |
| 25.05.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 2,36% | - |
| 22.05.2026 | 1,28 | 1,32 | 1,27 | 1,31 | 1,86% | - |
| 21.05.2026 | 1,29 | 1,31 | 1,24 | 1,29 | 0,78% | - |
| 20.05.2026 | 1,28 | 1,34 | 1,27 | 1,28 | 1,11% | 78.000,00 |
| 19.05.2026 | 1,31 | 1,31 | 1,22 | 1,26 | 0,32% | - |
| 18.05.2026 | 1,28 | 1,32 | 1,26 | 1,26 | -1,56% | - |
| 15.05.2026 | 1,36 | 1,36 | 1,24 | 1,28 | -4,62% | 168.000,00 |
| 14.05.2026 | 1,36 | 1,39 | 1,30 | 1,34 | 0,90% | 68.000,00 |
| 13.05.2026 | 1,38 | 1,42 | 1,32 | 1,33 | -3,42% | 5.400,00 |
| 12.05.2026 | 1,36 | 1,38 | 1,32 | 1,38 | 1,85% | - |
| 11.05.2026 | 1,34 | 1,38 | 1,29 | 1,35 | 0,97% | 1.200,00 |
| 08.05.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 5,02% | 55.200,00 |
| 07.05.2026 | 1,35 | 1,40 | 1,27 | 1,27 | -5,21% | 47.500,00 |
| 06.05.2026 | 1,25 | 1,36 | 1,24 | 1,34 | 8,83% | - |
| 05.05.2026 | 1,28 | 1,32 | 1,24 | 1,24 | -4,41% | 25.550,00 |
| 04.05.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,08% | - |
| 30.04.2026 | 1,26 | 1,31 | 1,26 | 1,29 | 1,41% | 71.000,00 |
| 29.04.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -1,62% | - |
| 28.04.2026 | 1,33 | 1,35 | 1,28 | 1,29 | -2,93% | 8.150,00 |
| 27.04.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -0,89% | 28.000,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 1,13% | 59.000,00 |
| 23.04.2026 | 1,36 | 1,37 | 1,31 | 1,33 | -1,48% | 294.080,00 |
| 22.04.2026 | 1,36 | 1,47 | 1,34 | 1,35 | -0,81% | - |
| 21.04.2026 | 1,45 | 1,47 | 1,36 | 1,36 | -5,35% | 87.800,00 |
| 20.04.2026 | 1,42 | 1,45 | 1,38 | 1,44 | 0,63% | 95.000,00 |
| 17.04.2026 | 1,38 | 1,46 | 1,36 | 1,43 | 3,93% | 110.000,00 |
| 16.04.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,44% | 120.000,00 |
| 15.04.2026 | 1,42 | 1,44 | 1,36 | 1,37 | -3,05% | 21.300,00 |
| 14.04.2026 | 1,44 | 1,47 | 1,40 | 1,41 | -1,53% | 174.270,00 |
| 13.04.2026 | 1,43 | 1,45 | 1,41 | 1,43 | -0,28% | 117.000,00 |
| 10.04.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -2,97% | 22.000,00 |
| 09.04.2026 | 1,46 | 1,50 | 1,43 | 1,48 | 2,00% | - |
| 08.04.2026 | 1,50 | 1,52 | 1,43 | 1,45 | 1,32% | 48.800,00 |
| 07.04.2026 | 1,43 | 1,47 | 1,36 | 1,43 | 0,00% | 110.000,00 |
| 02.04.2026 | 1,33 | 1,44 | 1,29 | 1,43 | 3,61% | 104.200,00 |
| 01.04.2026 | 1,34 | 1,39 | 1,31 | 1,38 | 5,65% | 12.241,00 |
| 31.03.2026 | 1,23 | 1,31 | 1,23 | 1,31 | 6,76% | 41.250,00 |
| 30.03.2026 | 1,27 | 1,32 | 1,21 | 1,23 | -1,92% | 195.000,00 |
| 27.03.2026 | 1,18 | 1,26 | 1,15 | 1,25 | 8,59% | 21.000,00 |
| 26.03.2026 | 1,22 | 1,22 | 1,14 | 1,15 | -4,79% | 17.600,00 |
| 25.03.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 3,33% | 52.000,00 |
| 24.03.2026 | 1,13 | 1,19 | 1,10 | 1,17 | 4,18% | 25.000,00 |
| 23.03.2026 | 1,09 | 1,17 | 1,05 | 1,12 | 1,08% | 87.500,00 |
| 20.03.2026 | 1,18 | 1,23 | 1,10 | 1,11 | -6,24% | - |
| 19.03.2026 | 1,19 | 1,23 | 1,08 | 1,19 | -0,50% | 231.545,00 |
| 18.03.2026 | 1,41 | 1,46 | 1,16 | 1,19 | -17,05% | 250.000,00 |
| 17.03.2026 | 1,46 | 1,48 | 1,42 | 1,44 | -1,30% | - |
| 16.03.2026 | 1,46 | 1,50 | 1,42 | 1,46 | 0,41% | 629.000,00 |
| 13.03.2026 | 1,51 | 1,52 | 1,43 | 1,45 | -4,67% | 528.000,00 |
| 12.03.2026 | 1,57 | 1,59 | 1,50 | 1,52 | -2,19% | - |
| 11.03.2026 | 1,58 | 1,61 | 1,51 | 1,56 | -1,27% | - |
| 10.03.2026 | 1,55 | 1,61 | 1,54 | 1,58 | 2,94% | 63.800,00 |
| 09.03.2026 | 1,52 | 1,55 | 1,43 | 1,53 | 0,59% | 160.000,00 |
| 06.03.2026 | 1,52 | 1,55 | 1,49 | 1,52 | 0,33% | - |
| 05.03.2026 | 1,58 | 1,64 | 1,49 | 1,52 | -3,38% | 61.800,00 |
| 04.03.2026 | 1,65 | 1,69 | 1,56 | 1,57 | -3,33% | 240.000,00 |
| 03.03.2026 | 1,79 | 1,84 | 1,59 | 1,62 | -7,20% | - |
| 02.03.2026 | 1,75 | 1,88 | 1,69 | 1,75 | -0,46% | 135.920,00 |
| 27.02.2026 | 1,68 | 1,76 | 1,67 | 1,76 | 4,46% | - |
| 26.02.2026 | 1,64 | 1,69 | 1,60 | 1,68 | 3,13% | - |
| 25.02.2026 | 1,64 | 1,70 | 1,63 | 1,63 | -0,37% | 66.000,00 |
| 24.02.2026 | 1,61 | 1,64 | 1,54 | 1,64 | 3,02% | - |
| 23.02.2026 | 1,61 | 1,72 | 1,59 | 1,59 | -1,67% | - |
| 20.02.2026 | 1,61 | 1,64 | 1,53 | 1,62 | -1,70% | - |
| 19.02.2026 | 1,64 | 1,68 | 1,61 | 1,64 | 0,61% | 16.500,00 |
| 18.02.2026 | 1,60 | 1,66 | 1,60 | 1,63 | 4,14% | - |
| 17.02.2026 | 1,67 | 1,68 | 1,56 | 1,57 | -5,99% | 85.000,00 |
| 16.02.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 3,15% | - |
| 13.02.2026 | 1,66 | 1,78 | 1,59 | 1,62 | 1,51% | 58.159,00 |
| 12.02.2026 | 1,75 | 1,87 | 1,59 | 1,59 | -8,34% | 181.918,00 |
| 11.02.2026 | 1,67 | 1,75 | 1,66 | 1,74 | 3,57% | 32.000,00 |
| 10.02.2026 | 1,65 | 1,69 | 1,62 | 1,68 | -0,24% | 50.600,00 |
| 09.02.2026 | 1,60 | 1,71 | 1,58 | 1,68 | 6,65% | 46.500,00 |
| 06.02.2026 | 1,40 | 1,58 | 1,40 | 1,58 | 9,05% | 14.300,00 |
| 05.02.2026 | 1,55 | 1,55 | 1,44 | 1,45 | -5,86% | - |
| 04.02.2026 | 1,55 | 1,60 | 1,49 | 1,54 | 0,65% | 157.500,00 |
| 03.02.2026 | 1,45 | 1,55 | 1,41 | 1,53 | 6,19% | 253.000,00 |
| 02.02.2026 | 1,32 | 1,44 | 1,31 | 1,44 | 6,91% | 173.581,00 |
| 30.01.2026 | 1,54 | 1,54 | 1,32 | 1,35 | -11,69% | 49.000,00 |
| 29.01.2026 | 1,63 | 1,63 | 1,50 | 1,52 | -3,73% | 15.400,00 |