18,280€
6,40%
Echtzeit-Aktienkurs IAMGold Corp
Bid:
Ask:
Aktienkurse zur IAMGold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,19 | 18,44 | 17,00 | 18,22 | 6,07% | 515,00 |
| 12.02.2026 | 18,91 | 18,91 | 17,16 | 17,18 | -8,85% | 1.999,00 |
| 11.02.2026 | 18,25 | 18,87 | 18,16 | 18,85 | 3,15% | 899,00 |
| 10.02.2026 | 17,84 | 18,45 | 17,51 | 18,27 | 3,61% | 2.419,00 |
| 09.02.2026 | 16,16 | 17,66 | 16,16 | 17,64 | 9,26% | 563,00 |
| 06.02.2026 | 15,01 | 16,38 | 14,79 | 16,14 | 4,94% | 5,00 |
| 05.02.2026 | 16,20 | 16,38 | 15,19 | 15,38 | -5,32% | 1.042,00 |
| 04.02.2026 | 16,54 | 17,13 | 15,64 | 16,25 | -0,72% | 4,00 |
| 03.02.2026 | 15,44 | 16,62 | 15,44 | 16,36 | 7,19% | 700,00 |
| 02.02.2026 | 14,45 | 16,01 | 13,61 | 15,27 | 0,53% | 715,00 |
| 30.01.2026 | 16,92 | 16,94 | 14,99 | 15,19 | -10,12% | 3.292,00 |
| 29.01.2026 | 18,26 | 19,40 | 16,89 | 16,90 | -8,49% | 522,00 |
| 28.01.2026 | 18,08 | 18,55 | 17,92 | 18,46 | 4,60% | 878,00 |
| 27.01.2026 | 17,30 | 18,09 | 16,85 | 17,65 | -0,49% | 152,00 |
| 26.01.2026 | 17,67 | 18,66 | 17,62 | 17,74 | -0,84% | 611,00 |
| 23.01.2026 | 17,14 | 17,92 | 16,91 | 17,89 | 5,56% | 1.563,00 |
| 22.01.2026 | 16,48 | 17,34 | 16,34 | 16,95 | 2,50% | 2,00 |
| 21.01.2026 | 17,03 | 17,66 | 16,53 | 16,53 | -2,10% | 2.046,00 |
| 20.01.2026 | 15,42 | 17,03 | 15,26 | 16,89 | 4,53% | 429,00 |
| 19.01.2026 | 14,67 | 16,25 | 14,55 | 16,16 | 8,93% | 7.991,00 |
| 16.01.2026 | 15,17 | 15,36 | 14,45 | 14,83 | -2,93% | 200,00 |
| 15.01.2026 | 15,31 | 15,35 | 15,04 | 15,28 | -0,08% | 657,00 |
| 14.01.2026 | 15,06 | 15,46 | 14,84 | 15,29 | 1,80% | 1.601,00 |
| 13.01.2026 | 15,21 | 15,64 | 14,98 | 15,02 | -1,99% | 207,00 |
| 12.01.2026 | 14,96 | 15,46 | 14,75 | 15,33 | 3,51% | 784,00 |
| 09.01.2026 | 14,61 | 14,91 | 14,39 | 14,81 | 1,88% | 2.004,00 |
| 08.01.2026 | 14,35 | 14,55 | 14,18 | 14,53 | 0,62% | 1.915,00 |
| 07.01.2026 | 14,19 | 14,47 | 13,65 | 14,44 | 0,64% | 6,00 |
| 06.01.2026 | 14,06 | 14,52 | 13,94 | 14,35 | 2,78% | 77,00 |
| 05.01.2026 | 14,08 | 14,36 | 13,89 | 13,96 | 2,53% | 150,00 |
| 02.01.2026 | 14,34 | 14,58 | 13,37 | 13,62 | -4,82% | 497,00 |
| 30.12.2025 | 14,22 | 14,39 | 14,10 | 14,31 | 1,94% | 3.577,00 |
| 29.12.2025 | 14,84 | 14,90 | 13,88 | 14,04 | -6,71% | 1.320,00 |
| 23.12.2025 | 15,09 | 15,20 | 14,71 | 15,05 | 0,97% | 1.044,00 |
| 22.12.2025 | 14,47 | 15,22 | 14,47 | 14,90 | 4,03% | 2.371,00 |
| 19.12.2025 | 13,70 | 14,55 | 13,62 | 14,32 | 4,18% | 62,00 |
| 18.12.2025 | 13,62 | 13,96 | 13,52 | 13,75 | 1,57% | 340,00 |
| 17.12.2025 | 13,63 | 13,93 | 13,33 | 13,54 | -1,35% | 600,00 |
| 16.12.2025 | 13,36 | 13,73 | 13,21 | 13,72 | 2,01% | 574,00 |
| 15.12.2025 | 13,53 | 13,92 | 13,17 | 13,45 | -0,44% | 702,00 |
| 12.12.2025 | 13,62 | 13,99 | 13,27 | 13,51 | -0,83% | 5,00 |
| 11.12.2025 | 13,15 | 13,91 | 12,98 | 13,62 | 2,68% | 183,00 |
| 10.12.2025 | 13,07 | 13,28 | 12,76 | 13,27 | 2,12% | - |
| 09.12.2025 | 12,86 | 13,14 | 12,61 | 12,99 | 0,72% | 502,00 |
| 08.12.2025 | 13,12 | 13,27 | 12,79 | 12,90 | -1,49% | 125,00 |
| 05.12.2025 | 13,13 | 13,49 | 12,99 | 13,10 | 0,06% | 4,00 |
| 04.12.2025 | 12,90 | 13,15 | 12,68 | 13,09 | 1,36% | - |
| 03.12.2025 | 12,90 | 13,16 | 12,78 | 12,91 | 0,16% | 5,00 |
| 02.12.2025 | 13,17 | 13,35 | 12,64 | 12,89 | -2,27% | 646,00 |
| 01.12.2025 | 13,40 | 13,68 | 13,13 | 13,19 | -2,35% | 53,00 |
| 28.11.2025 | 13,06 | 13,53 | 13,06 | 13,51 | 1,33% | 1.018,00 |
| 27.11.2025 | 13,17 | 13,38 | 13,04 | 13,33 | 1,70% | 102,00 |
| 26.11.2025 | 12,74 | 13,15 | 12,61 | 13,11 | 3,62% | 248,00 |
| 25.11.2025 | 12,13 | 12,73 | 11,99 | 12,65 | 5,24% | 267,00 |
| 24.11.2025 | 11,01 | 12,02 | 11,01 | 12,02 | 6,28% | 4,00 |
| 21.11.2025 | 11,15 | 11,44 | 10,85 | 11,31 | 0,13% | 21,00 |
| 20.11.2025 | 11,95 | 12,06 | 11,08 | 11,30 | -4,58% | 119,00 |
| 19.11.2025 | 11,80 | 12,26 | 11,63 | 11,84 | 0,00% | 315,00 |
| 18.11.2025 | 11,59 | 12,03 | 11,39 | 11,84 | 2,20% | 3,00 |
| 17.11.2025 | 11,81 | 12,00 | 11,49 | 11,59 | -2,71% | 10,00 |
| 14.11.2025 | 12,00 | 12,06 | 11,03 | 11,91 | -0,75% | 500,00 |
| 13.11.2025 | 12,47 | 12,78 | 11,97 | 12,00 | -4,04% | 10,00 |
| 12.11.2025 | 11,76 | 12,66 | 11,61 | 12,50 | 7,71% | 12,00 |
| 11.11.2025 | 11,54 | 11,77 | 11,43 | 11,61 | 1,07% | 2.395,00 |
| 10.11.2025 | 11,25 | 11,60 | 10,96 | 11,49 | 6,54% | 559,00 |
| 07.11.2025 | 10,44 | 10,79 | 10,42 | 10,78 | 3,06% | - |
| 06.11.2025 | 10,36 | 10,73 | 10,33 | 10,46 | 0,77% | - |
| 05.11.2025 | 10,12 | 11,18 | 10,12 | 10,38 | 9,17% | 2.570,00 |
| 04.11.2025 | 9,87 | 9,97 | 9,51 | 9,51 | -5,25% | 200,00 |
| 03.11.2025 | 10,09 | 10,31 | 9,90 | 10,04 | 0,16% | - |
| 31.10.2025 | 10,01 | 10,17 | 9,89 | 10,02 | -0,63% | - |
| 30.10.2025 | 9,99 | 10,14 | 9,81 | 10,08 | 1,89% | 15,00 |
| 29.10.2025 | 9,92 | 10,33 | 9,82 | 9,90 | -0,25% | 219,00 |
| 28.10.2025 | 9,91 | 10,04 | 9,35 | 9,92 | 0,70% | 107,00 |
| 27.10.2025 | 10,22 | 10,22 | 9,39 | 9,85 | -3,75% | 711,00 |
| 24.10.2025 | 10,41 | 10,49 | 9,86 | 10,24 | -1,94% | 2.525,00 |
| 23.10.2025 | 10,33 | 10,72 | 10,28 | 10,44 | 2,55% | - |
| 22.10.2025 | 10,57 | 10,78 | 9,78 | 10,18 | -2,75% | 2.874,00 |
| 21.10.2025 | 11,79 | 11,79 | 10,34 | 10,47 | -10,75% | 1.143,00 |
| 20.10.2025 | 11,69 | 12,08 | 11,50 | 11,73 | 2,72% | 1.000,00 |
| 17.10.2025 | 12,65 | 12,80 | 11,27 | 11,42 | -7,79% | 1.068,00 |
| 16.10.2025 | 12,19 | 12,62 | 12,19 | 12,38 | 0,83% | 1.276,00 |
| 15.10.2025 | 11,68 | 12,38 | 11,68 | 12,28 | 4,71% | 6,00 |
| 14.10.2025 | 11,67 | 12,10 | 11,34 | 11,73 | 0,30% | 1.666,00 |
| 13.10.2025 | 10,90 | 11,80 | 10,90 | 11,69 | 7,35% | 3,00 |
| 10.10.2025 | 10,89 | 11,11 | 10,76 | 10,89 | 0,21% | 116,00 |
| 09.10.2025 | 11,51 | 11,57 | 10,74 | 10,87 | -5,83% | 3.050,00 |
| 08.10.2025 | 11,23 | 11,71 | 11,23 | 11,54 | 1,85% | 523,00 |
| 07.10.2025 | 11,77 | 11,91 | 11,31 | 11,33 | -3,64% | 7.253,00 |
| 06.10.2025 | 11,27 | 11,95 | 11,27 | 11,76 | 4,30% | 226,00 |
| 03.10.2025 | 11,30 | 11,45 | 11,13 | 11,27 | 0,74% | 13,00 |
| 02.10.2025 | 11,17 | 11,30 | 10,71 | 11,19 | 0,47% | 53,00 |
| 01.10.2025 | 11,02 | 11,26 | 10,98 | 11,14 | 2,16% | 180,00 |
| 30.09.2025 | 11,11 | 11,20 | 10,52 | 10,90 | 0,74% | 7.703,00 |
| 29.09.2025 | 10,62 | 11,11 | 10,62 | 10,82 | 2,56% | 303,00 |
| 26.09.2025 | 10,11 | 10,65 | 10,09 | 10,55 | 4,40% | 320,00 |
| 25.09.2025 | 10,01 | 10,17 | 9,95 | 10,11 | 0,50% | 700,00 |
| 24.09.2025 | 10,25 | 10,34 | 9,96 | 10,06 | -2,76% | 8,00 |
| 23.09.2025 | 10,20 | 10,44 | 10,03 | 10,34 | 1,67% | 2.583,00 |
| 22.09.2025 | 9,69 | 10,17 | 9,56 | 10,17 | 6,37% | 524,00 |