1,397€
7,54%
Echtzeit-Aktienkurs i-80 Gold Corp
Bid:
Ask:
Aktienkurse zur i-80 Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,32 | 1,41 | 1,31 | 1,39 | 4,98% | 42.000,00 |
| 06.08.2026 | 1,31 | 1,36 | 1,30 | 1,33 | 1,45% | 135.000,00 |
| 05.08.2026 | 1,22 | 1,36 | 1,21 | 1,31 | 6,69% | 98.860,00 |
| 04.08.2026 | 1,17 | 1,23 | 1,14 | 1,23 | 6,06% | 4.750,00 |
| 03.08.2026 | 1,12 | 1,16 | 1,11 | 1,16 | 1,14% | - |
| 31.07.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -0,78% | - |
| 30.07.2026 | 1,11 | 1,17 | 1,11 | 1,15 | 3,32% | 19.350,00 |
| 29.07.2026 | 1,13 | 1,19 | 1,10 | 1,11 | -2,37% | - |
| 28.07.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -2,89% | - |
| 27.07.2026 | 1,20 | 1,24 | 1,17 | 1,18 | -1,76% | - |
| 24.07.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 23.07.2026 | 1,21 | 1,26 | 1,19 | 1,22 | -2,33% | - |
| 22.07.2026 | 1,19 | 1,25 | 1,19 | 1,25 | 5,51% | 69.800,00 |
| 21.07.2026 | 1,10 | 1,18 | 1,10 | 1,18 | 6,59% | - |
| 20.07.2026 | 1,13 | 1,20 | 1,10 | 1,11 | -0,63% | 160.000,00 |
| 17.07.2026 | 1,11 | 1,13 | 1,08 | 1,11 | 1,46% | - |
| 16.07.2026 | 1,18 | 1,20 | 1,09 | 1,10 | -7,73% | - |
| 15.07.2026 | 1,19 | 1,21 | 1,15 | 1,19 | -0,42% | 145.000,00 |
| 14.07.2026 | 1,18 | 1,23 | 1,18 | 1,20 | 1,10% | - |
| 13.07.2026 | 1,24 | 1,26 | 1,17 | 1,18 | -4,75% | - |
| 10.07.2026 | 1,26 | 1,27 | 1,23 | 1,24 | -1,19% | - |
| 09.07.2026 | 1,20 | 1,27 | 1,19 | 1,26 | 5,72% | - |
| 08.07.2026 | 1,24 | 1,25 | 1,17 | 1,19 | -6,68% | - |
| 07.07.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,55% | - |
| 06.07.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -7,18% | 92.250,00 |
| 03.07.2026 | 1,31 | 1,38 | 1,31 | 1,38 | 7,32% | - |
| 02.07.2026 | 1,29 | 1,34 | 1,26 | 1,29 | -0,85% | - |
| 01.07.2026 | 1,26 | 1,31 | 1,25 | 1,30 | 3,85% | - |
| 30.06.2026 | 1,26 | 1,30 | 1,23 | 1,25 | 1,38% | - |
| 29.06.2026 | 1,25 | 1,29 | 1,22 | 1,23 | -4,05% | 50.000,00 |
| 26.06.2026 | 1,25 | 1,33 | 1,21 | 1,28 | 3,97% | - |
| 25.06.2026 | 1,23 | 1,26 | 1,22 | 1,23 | 1,56% | - |
| 24.06.2026 | 1,27 | 1,28 | 1,21 | 1,22 | -5,67% | - |
| 23.06.2026 | 1,31 | 1,33 | 1,27 | 1,29 | -1,60% | 10.150,00 |
| 22.06.2026 | 1,29 | 1,38 | 1,29 | 1,31 | -0,08% | 93.650,00 |
| 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 |