1,340€
-0,59%
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 | 1,30 | 1,30 | 1,27 | 1,27 | -5,79% | - |
| 07.05.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 4,90% | - |
| 06.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 05.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,19% | - |
| 04.05.2026 | 1,30 | 1,30 | 1,28 | 1,29 | 1,54% | - |
| 30.04.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -2,42% | - |
| 29.04.2026 | 1,28 | 1,30 | 1,28 | 1,30 | -2,66% | - |
| 28.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,01% | - |
| 27.04.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 3,42% | - |
| 24.04.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -2,06% | - |
| 23.04.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -1,84% | - |
| 22.04.2026 | 1,36 | 1,39 | 1,36 | 1,38 | -3,62% | - |
| 21.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,13% | - |
| 20.04.2026 | 1,41 | 1,44 | 1,39 | 1,42 | 0,18% | - |
| 17.04.2026 | 1,37 | 1,42 | 1,36 | 1,42 | 2,53% | - |
| 16.04.2026 | 1,39 | 1,39 | 1,36 | 1,38 | -3,72% | - |
| 15.04.2026 | 1,42 | 1,44 | 1,42 | 1,44 | -0,59% | - |
| 14.04.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 0,94% | - |
| 13.04.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -0,80% | - |
| 10.04.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -1,16% | 1.500,00 |
| 09.04.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -2,99% | - |
| 08.04.2026 | 1,43 | 1,51 | 1,42 | 1,51 | 2,94% | - |
| 07.04.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 11,01% | - |
| 02.04.2026 | 1,39 | 1,41 | 1,30 | 1,32 | -1,72% | 12.349,00 |
| 01.04.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 8,94% | - |
| 31.03.2026 | 1,23 | 1,27 | 1,23 | 1,23 | -2,84% | - |
| 30.03.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 7,93% | - |
| 27.03.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -2,90% | - |
| 26.03.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 0,08% | - |
| 25.03.2026 | 1,20 | 1,25 | 1,19 | 1,21 | 5,60% | 6,00 |
| 24.03.2026 | 1,13 | 1,16 | 1,11 | 1,14 | 3,16% | - |
| 23.03.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -9,18% | - |
| 20.03.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 2,65% | - |
| 19.03.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 1,58% | - |
| 18.03.2026 | 1,43 | 1,44 | 1,16 | 1,17 | -20,11% | 12.453,00 |
| 17.03.2026 | 1,45 | 1,50 | 1,45 | 1,46 | 0,38% | - |
| 16.03.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,27% | - |
| 13.03.2026 | 1,52 | 1,52 | 1,45 | 1,46 | -6,88% | 500,00 |
| 12.03.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -1,51% | - |
| 11.03.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,53% | - |
| 10.03.2026 | 1,56 | 1,61 | 1,51 | 1,60 | 4,93% | - |
| 09.03.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,10% | - |
| 06.03.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 1,47% | - |
| 05.03.2026 | 1,57 | 1,62 | 1,49 | 1,50 | -8,90% | - |
| 04.03.2026 | 1,62 | 1,67 | 1,62 | 1,65 | -0,36% | - |
| 03.03.2026 | 1,75 | 1,84 | 1,64 | 1,65 | -9,43% | - |
| 02.03.2026 | 1,82 | 1,87 | 1,75 | 1,82 | 8,86% | - |
| 27.02.2026 | 1,70 | 1,70 | 1,68 | 1,68 | 1,51% | - |
| 26.02.2026 | 1,63 | 1,67 | 1,62 | 1,65 | -0,03% | - |
| 25.02.2026 | 1,64 | 1,70 | 1,62 | 1,65 | 1,60% | - |
| 24.02.2026 | 1,60 | 1,63 | 1,54 | 1,63 | 0,62% | - |
| 23.02.2026 | 1,60 | 1,64 | 1,59 | 1,62 | 3,10% | - |
| 20.02.2026 | 1,66 | 1,66 | 1,53 | 1,57 | -5,32% | 12.500,00 |
| 19.02.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 2,26% | - |
| 18.02.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 1,44% | - |
| 17.02.2026 | 1,68 | 1,68 | 1,57 | 1,60 | -4,61% | 1.524,00 |
| 16.02.2026 | 1,64 | 1,67 | 1,64 | 1,67 | -0,77% | 910,00 |
| 13.02.2026 | 1,66 | 1,78 | 1,66 | 1,69 | -9,02% | - |
| 12.02.2026 | 1,76 | 1,87 | 1,72 | 1,85 | 9,13% | - |
| 11.02.2026 | 1,68 | 1,73 | 1,67 | 1,70 | 3,48% | - |
| 10.02.2026 | 1,68 | 1,68 | 1,64 | 1,64 | 3,93% | - |
| 09.02.2026 | 1,60 | 1,64 | 1,58 | 1,58 | 3,92% | - |
| 06.02.2026 | 1,43 | 1,52 | 1,40 | 1,52 | -3,28% | - |
| 05.02.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 0,45% | - |
| 04.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 6,54% | - |
| 03.02.2026 | 1,43 | 1,47 | 1,41 | 1,47 | 8,03% | 2.000,00 |
| 02.02.2026 | 1,34 | 1,37 | 1,28 | 1,36 | -4,16% | 1.000,00 |
| 30.01.2026 | 1,52 | 1,52 | 1,32 | 1,42 | -7,36% | 550,00 |
| 29.01.2026 | 1,60 | 1,64 | 1,50 | 1,53 | 0,03% | 3.604,00 |
| 28.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,92% | - |
| 27.01.2026 | 1,53 | 1,58 | 1,45 | 1,52 | -3,53% | - |
| 26.01.2026 | 1,54 | 1,66 | 1,48 | 1,57 | 0,26% | - |
| 23.01.2026 | 1,54 | 1,60 | 1,54 | 1,57 | 6,93% | - |
| 22.01.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 0,38% | - |
| 21.01.2026 | 1,50 | 1,58 | 1,45 | 1,46 | -0,27% | 750,00 |
| 20.01.2026 | 1,41 | 1,51 | 1,36 | 1,46 | 3,43% | 1.200,00 |
| 19.01.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 5,83% | - |
| 16.01.2026 | 1,34 | 1,36 | 1,30 | 1,34 | -1,07% | - |
| 15.01.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 2,04% | - |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,01% | - |
| 13.01.2026 | 1,35 | 1,38 | 1,33 | 1,34 | 3,68% | - |
| 12.01.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -1,75% | - |
| 09.01.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,42% | - |
| 08.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 07.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,66% | - |
| 06.01.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 0,85% | - |
| 05.01.2026 | 1,26 | 1,29 | 1,23 | 1,29 | 1,46% | - |
| 02.01.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 3,25% | - |
| 30.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -7,56% | - |
| 29.12.2025 | 1,39 | 1,39 | 1,33 | 1,33 | 1,30% | - |
| 23.12.2025 | 1,33 | 1,37 | 1,30 | 1,31 | -0,61% | - |
| 22.12.2025 | 1,32 | 1,39 | 1,32 | 1,32 | 5,01% | - |
| 19.12.2025 | 1,27 | 1,29 | 1,23 | 1,26 | -4,45% | - |
| 18.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 4,57% | - |
| 17.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,10% | - |
| 16.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 15.12.2025 | 1,22 | 1,28 | 1,22 | 1,26 | 4,38% | 11.000,00 |
| 12.12.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 4,76% | - |
| 11.12.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 4,34% | - |
| 10.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,93% | - |