1,338€
-1,22%
Echtzeit-Aktienkurs I-80 GOLD CORP.
Bid:
Ask:
Aktienkurse zur I-80 GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 1,41 | 1,44 | 1,41 | 1,44 | -0,28% | - |
| 16.03.2026 | 1,43 | 1,45 | 1,42 | 1,45 | -0,21% | - |
| 13.03.2026 | 1,48 | 1,53 | 1,45 | 1,45 | -3,65% | 9.830,00 |
| 12.03.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -1,63% | - |
| 11.03.2026 | 1,54 | 1,63 | 1,53 | 1,53 | -3,41% | 1.500,00 |
| 10.03.2026 | 1,51 | 1,58 | 1,50 | 1,58 | 9,47% | - |
| 09.03.2026 | 1,43 | 1,45 | 1,41 | 1,45 | -9,45% | - |
| 06.03.2026 | 1,48 | 1,60 | 1,48 | 1,60 | 4,51% | 2.400,00 |
| 05.03.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -5,79% | - |
| 04.03.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -10,08% | - |
| 03.03.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 1,40% | 115,00 |
| 02.03.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 7,10% | - |
| 27.02.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 2,28% | - |
| 26.02.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -0,67% | - |
| 25.02.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 3,54% | - |
| 24.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,82% | - |
| 23.02.2026 | 1,65 | 1,65 | 1,58 | 1,59 | -1,18% | 2.400,00 |
| 20.02.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -2,54% | - |
| 19.02.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 4,29% | - |
| 18.02.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 0,44% | - |
| 17.02.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -1,56% | - |
| 16.02.2026 | 1,65 | 1,69 | 1,60 | 1,60 | -3,02% | 5.000,00 |
| 13.02.2026 | 1,62 | 1,70 | 1,62 | 1,65 | -8,97% | 1.965,00 |
| 12.02.2026 | 1,72 | 1,82 | 1,72 | 1,82 | 9,19% | - |
| 11.02.2026 | 1,75 | 1,75 | 1,66 | 1,66 | 3,68% | 1.000,00 |
| 10.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -5,03% | - |
| 09.02.2026 | 1,57 | 1,73 | 1,57 | 1,69 | 17,93% | 5.620,00 |
| 06.02.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 0,07% | - |
| 05.02.2026 | 1,51 | 1,51 | 1,43 | 1,43 | -7,37% | 2.670,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,51 | 1,55 | 5,67% | - |
| 03.02.2026 | 1,43 | 1,46 | 1,39 | 1,46 | 9,59% | - |
| 02.02.2026 | 1,30 | 1,34 | 1,30 | 1,34 | -4,37% | - |
| 30.01.2026 | 1,47 | 1,47 | 1,33 | 1,40 | -8,82% | 3.402,00 |
| 29.01.2026 | 1,64 | 1,64 | 1,53 | 1,53 | -0,26% | - |
| 28.01.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 3,02% | 750,00 |
| 27.01.2026 | 1,49 | 1,51 | 1,49 | 1,49 | -3,62% | - |
| 26.01.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 1,38% | 1.332,00 |
| 23.01.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 4,96% | 1.492,00 |
| 22.01.2026 | 1,45 | 1,45 | 1,43 | 1,45 | -4,16% | - |
| 21.01.2026 | 1,55 | 1,55 | 1,50 | 1,52 | 6,46% | 2.000,00 |
| 20.01.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 1,42% | - |
| 19.01.2026 | 1,40 | 1,41 | 1,35 | 1,40 | 7,01% | 18.138,00 |
| 16.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,92% | - |
| 15.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,69% | - |
| 14.01.2026 | 1,29 | 1,31 | 1,29 | 1,31 | -2,24% | - |
| 13.01.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 2,76% | - |
| 12.01.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 0,93% | 380,00 |
| 09.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 08.01.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -1,43% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -1,02% | - |
| 06.01.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 2,58% | - |
| 05.01.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -0,96% | - |
| 02.01.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 4,16% | - |
| 30.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,15% | - |
| 29.12.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -1,72% | - |
| 23.12.2025 | 1,32 | 1,32 | 1,26 | 1,28 | -4,56% | 7.420,00 |
| 22.12.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 9,77% | - |
| 19.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -5,43% | - |
| 18.12.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 4,12% | 6.190,00 |
| 17.12.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -0,56% | - |
| 16.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 2,05% | 25.000,00 |
| 15.12.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 2,01% | - |
| 12.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 6,13% | 5.000,00 |
| 11.12.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 3,87% | - |
| 10.12.2025 | 1,09 | 1,12 | 1,08 | 1,08 | 1,78% | 3.100,00 |