1,398€
7,75%
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 | 1,29 | 1,32 | 1,29 | 1,32 | 2,00% | - |
| 06.08.2026 | 1,28 | 1,32 | 1,28 | 1,30 | -3,93% | - |
| 05.08.2026 | 1,19 | 1,35 | 1,19 | 1,35 | 17,60% | 8.080,00 |
| 04.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 5,51% | - |
| 03.08.2026 | 1,10 | 1,15 | 1,09 | 1,09 | -3,03% | 1.000,00 |
| 31.07.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 0,09% | - |
| 30.07.2026 | 1,09 | 1,12 | 1,09 | 1,12 | -1,84% | - |
| 29.07.2026 | 1,11 | 1,14 | 1,11 | 1,14 | -1,47% | - |
| 28.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,17% | 2.434,00 |
| 27.07.2026 | 1,17 | 1,20 | 1,17 | 1,20 | -0,99% | - |
| 24.07.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,43% | - |
| 23.07.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 3,29% | - |
| 22.07.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 0,52% | - |
| 21.07.2026 | 1,08 | 1,15 | 1,08 | 1,15 | 4,08% | 3.000,00 |
| 20.07.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 3,28% | - |
| 17.07.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -8,40% | - |
| 16.07.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 0,52% | - |
| 15.07.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -2,60% | - |
| 14.07.2026 | 1,15 | 1,21 | 1,15 | 1,19 | -1,24% | 200,00 |
| 13.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,19% | - |
| 10.07.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 3,27% | - |
| 09.07.2026 | 1,16 | 1,19 | 1,16 | 1,19 | -2,05% | - |
| 08.07.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -3,02% | - |
| 07.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -4,34% | - |
| 06.07.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -0,83% | - |
| 03.07.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -0,67% | - |
| 02.07.2026 | 1,27 | 1,33 | 1,27 | 1,33 | 6,81% | 1.500,00 |
| 01.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 2,80% | - |
| 30.06.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -2,57% | - |
| 29.06.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 1,14% | - |
| 26.06.2026 | 1,22 | 1,27 | 1,21 | 1,23 | 0,33% | 20.000,00 |
| 25.06.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 2,25% | 1.800,00 |
| 24.06.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -4,53% | - |
| 23.06.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -4,48% | - |
| 22.06.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 4,03% | - |
| 19.06.2026 | 1,32 | 1,32 | 1,27 | 1,27 | -2,09% | - |
| 18.06.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -3,43% | - |
| 17.06.2026 | 1,33 | 1,38 | 1,33 | 1,34 | 1,44% | 14.996,00 |
| 16.06.2026 | 1,34 | 1,34 | 1,32 | 1,32 | 0,08% | - |
| 15.06.2026 | 1,33 | 1,37 | 1,32 | 1,32 | 5,68% | - |
| 12.06.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 5,40% | - |
| 11.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,24% | - |
| 10.06.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -4,29% | - |
| 09.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -2,02% | - |
| 08.06.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -7,55% | 280,00 |
| 05.06.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,36% | - |
| 04.06.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -3,58% | - |
| 03.06.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,51% | - |
| 02.06.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 2,15% | - |
| 01.06.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 29.05.2026 | 1,34 | 1,39 | 1,34 | 1,35 | 2,97% | 8.408,00 |
| 28.05.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -2,53% | - |
| 27.05.2026 | 1,36 | 1,39 | 1,35 | 1,35 | 1,13% | 1.000,00 |
| 26.05.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | 7.000,00 |
| 25.05.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 3,15% | - |
| 22.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,52% | - |
| 21.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -3,17% | - |
| 20.05.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 4,36% | - |
| 19.05.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -1,27% | - |
| 18.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -2,94% | 2.000,00 |
| 15.05.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -4,08% | - |
| 14.05.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -1,61% | - |
| 13.05.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 5,55% | - |
| 12.05.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -4,91% | 2.820,00 |
| 11.05.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 6,81% | 3.420,00 |
| 08.05.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -5,61% | - |
| 07.05.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 4,96% | - |
| 06.05.2026 | 1,22 | 1,29 | 1,22 | 1,29 | -0,77% | - |
| 05.05.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,17% | - |
| 04.05.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -0,71% | 500,00 |
| 30.04.2026 | 1,23 | 1,29 | 1,23 | 1,27 | 0,48% | 7.700,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,92% | - |
| 28.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,69% | - |
| 27.04.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -3,39% | - |
| 24.04.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 2,96% | 7.700,00 |
| 23.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -3,59% | - |
| 22.04.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -2,64% | - |
| 21.04.2026 | 1,40 | 1,47 | 1,40 | 1,40 | -1,13% | 187,00 |
| 20.04.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 3,58% | 1.000,00 |
| 17.04.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 1,71% | - |
| 16.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -2,11% | - |
| 15.04.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -2,62% | - |
| 14.04.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 13.04.2026 | 1,40 | 1,41 | 1,39 | 1,41 | -0,91% | - |
| 10.04.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,63% | - |
| 09.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -4,90% | - |
| 08.04.2026 | 1,54 | 1,54 | 1,46 | 1,51 | 8,87% | 2.550,00 |
| 07.04.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 6,62% | - |
| 02.04.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -1,07% | 3.870,00 |
| 01.04.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -0,68% | 1.500,00 |
| 31.03.2026 | 1,23 | 1,32 | 1,22 | 1,32 | 4,42% | 18.470,00 |
| 30.03.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 8,85% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,36% | 1.200,00 |
| 26.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -1,67% | - |
| 25.03.2026 | 1,18 | 1,23 | 1,18 | 1,20 | 10,09% | 54.652,00 |
| 24.03.2026 | 1,11 | 1,13 | 1,09 | 1,09 | -4,13% | 1.250,00 |
| 23.03.2026 | 1,04 | 1,14 | 1,04 | 1,14 | 3,84% | 18.000,00 |
| 20.03.2026 | 1,18 | 1,18 | 1,10 | 1,10 | -1,71% | - |
| 19.03.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -5,51% | - |
| 18.03.2026 | 1,40 | 1,41 | 1,18 | 1,18 | -18,30% | 15.640,00 |