2,270€
-9,20%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd. New
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,45 | 2,56 | 2,18 | 2,31 | -7,80% | - |
| 29.01.2026 | 2,54 | 2,83 | 2,32 | 2,50 | -0,99% | 2.900,00 |
| 28.01.2026 | 2,67 | 3,04 | 2,29 | 2,53 | 22,42% | 1.600,00 |
| 27.01.2026 | 2,09 | 2,12 | 2,06 | 2,06 | -4,51% | - |
| 26.01.2026 | 2,13 | 2,44 | 2,03 | 2,16 | 1,41% | 461,00 |
| 23.01.2026 | 2,08 | 2,15 | 1,89 | 2,13 | 4,28% | 1.851,00 |
| 22.01.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 3,03% | - |
| 21.01.2026 | 1,99 | 2,06 | 1,96 | 1,98 | 3,26% | - |
| 20.01.2026 | 1,93 | 1,93 | 1,91 | 1,92 | 0,52% | - |
| 19.01.2026 | 1,94 | 1,95 | 1,84 | 1,91 | 2,96% | 1.350,00 |
| 16.01.2026 | 1,89 | 1,89 | 1,79 | 1,86 | -1,33% | - |
| 15.01.2026 | 1,90 | 1,94 | 1,87 | 1,88 | -4,33% | - |
| 14.01.2026 | 2,01 | 2,01 | 1,95 | 1,97 | 2,34% | - |
| 13.01.2026 | 2,04 | 2,07 | 1,91 | 1,92 | -4,00% | - |
| 12.01.2026 | 1,82 | 2,01 | 1,81 | 2,00 | 7,96% | - |
| 09.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 4,07% | - |
| 08.01.2026 | 1,86 | 1,86 | 1,75 | 1,78 | 3,49% | - |
| 07.01.2026 | 1,94 | 1,95 | 1,71 | 1,72 | -6,78% | 10.800,00 |
| 06.01.2026 | 1,64 | 1,88 | 1,63 | 1,85 | 8,69% | 3.000,00 |
| 05.01.2026 | 1,62 | 1,72 | 1,62 | 1,70 | 7,27% | - |
| 02.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -1,40% | - |
| 30.12.2025 | 1,58 | 1,61 | 1,58 | 1,61 | -2,87% | - |
| 29.12.2025 | 1,74 | 1,77 | 1,58 | 1,65 | -6,11% | 200,00 |
| 23.12.2025 | 1,68 | 1,79 | 1,64 | 1,76 | 2,18% | 420,00 |
| 22.12.2025 | 1,78 | 1,87 | 1,70 | 1,72 | -0,29% | - |
| 19.12.2025 | 1,62 | 1,74 | 1,60 | 1,73 | 6,14% | - |
| 18.12.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 1,72% | - |
| 17.12.2025 | 1,60 | 1,68 | 1,59 | 1,60 | -0,47% | 2.000,00 |
| 16.12.2025 | 1,63 | 1,70 | 1,56 | 1,61 | -5,44% | 2.000,00 |
| 15.12.2025 | 1,79 | 1,91 | 1,68 | 1,70 | -4,23% | 500,00 |
| 12.12.2025 | 1,80 | 1,97 | 1,72 | 1,78 | 14,15% | 3.000,00 |
| 11.12.2025 | 1,56 | 1,58 | 1,53 | 1,56 | 0,97% | - |
| 10.12.2025 | 1,59 | 1,67 | 1,53 | 1,54 | -0,32% | 1.000,00 |
| 09.12.2025 | 1,47 | 1,55 | 1,44 | 1,55 | 4,39% | - |
| 08.12.2025 | 1,49 | 1,55 | 1,48 | 1,48 | -2,15% | - |
| 05.12.2025 | 1,49 | 1,58 | 1,46 | 1,51 | -1,79% | - |
| 04.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -1,75% | - |
| 03.12.2025 | 1,61 | 1,63 | 1,56 | 1,57 | -6,56% | - |
| 01.12.2025 | 1,70 | 1,80 | 1,68 | 1,68 | -1,32% | - |
| 28.11.2025 | 1,54 | 1,71 | 1,52 | 1,70 | 10,93% | - |
| 27.11.2025 | 1,53 | 1,57 | 1,48 | 1,53 | 6,42% | 1.048,00 |
| 26.11.2025 | 1,44 | 1,47 | 1,44 | 1,44 | -0,69% | - |
| 25.11.2025 | 1,47 | 1,47 | 1,45 | 1,45 | 13,50% | - |
| 24.11.2025 | 1,24 | 1,28 | 1,24 | 1,28 | -1,54% | - |
| 21.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,82% | - |
| 20.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 4,26% | - |
| 19.11.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -6,57% | - |
| 17.11.2025 | 1,38 | 1,49 | 1,33 | 1,45 | 4,52% | - |
| 14.11.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -7,21% | - |
| 13.11.2025 | 1,53 | 1,57 | 1,48 | 1,49 | -1,00% | - |
| 12.11.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -5,05% | - |
| 11.11.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 2,09% | - |
| 10.11.2025 | 1,44 | 1,61 | 1,44 | 1,55 | 5,25% | - |
| 07.11.2025 | 1,45 | 1,50 | 1,40 | 1,48 | -0,17% | - |
| 06.11.2025 | 1,39 | 1,49 | 1,39 | 1,48 | 7,26% | - |
| 05.11.2025 | 1,39 | 1,50 | 1,32 | 1,38 | -1,43% | 13.000,00 |
| 04.11.2025 | 1,49 | 1,51 | 1,39 | 1,40 | -7,14% | 2.000,00 |
| 03.11.2025 | 1,55 | 1,67 | 1,50 | 1,51 | -1,79% | 1.000,00 |
| 31.10.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -4,37% | - |
| 30.10.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 4,74% | 1.000,00 |
| 29.10.2025 | 1,51 | 1,53 | 1,50 | 1,53 | -0,81% | - |
| 28.10.2025 | 1,46 | 1,56 | 1,40 | 1,54 | 5,29% | - |
| 27.10.2025 | 1,58 | 1,59 | 1,43 | 1,47 | -11,88% | 11.685,00 |
| 24.10.2025 | 1,64 | 1,68 | 1,56 | 1,66 | 2,94% | - |
| 23.10.2025 | 1,62 | 1,71 | 1,58 | 1,62 | 1,89% | - |
| 22.10.2025 | 1,62 | 1,69 | 1,46 | 1,59 | -1,25% | 6.300,00 |
| 21.10.2025 | 1,83 | 1,89 | 1,57 | 1,61 | -12,53% | 11.200,00 |
| 20.10.2025 | 1,76 | 1,98 | 1,72 | 1,84 | 4,71% | 2.700,00 |
| 17.10.2025 | 1,91 | 1,98 | 1,73 | 1,75 | -8,96% | 14.000,00 |
| 16.10.2025 | 2,29 | 2,45 | 1,91 | 1,93 | -12,90% | 2.050,00 |
| 15.10.2025 | 2,42 | 2,76 | 2,15 | 2,21 | -7,92% | 8.048,00 |
| 14.10.2025 | 1,77 | 2,42 | 1,76 | 2,40 | 34,64% | 2.955,00 |
| 13.10.2025 | 1,72 | 1,89 | 1,71 | 1,78 | 4,85% | - |
| 10.10.2025 | 1,68 | 1,84 | 1,66 | 1,70 | 3,03% | - |
| 09.10.2025 | 1,84 | 1,97 | 1,62 | 1,65 | -9,96% | 11.804,00 |
| 08.10.2025 | 1,59 | 1,84 | 1,59 | 1,83 | 15,62% | 13.500,00 |
| 07.10.2025 | 1,54 | 1,68 | 1,49 | 1,59 | -2,01% | - |
| 06.10.2025 | 1,59 | 1,80 | 1,56 | 1,62 | 6,41% | - |
| 03.10.2025 | 1,43 | 1,52 | 1,32 | 1,52 | 8,77% | - |
| 02.10.2025 | 1,47 | 1,61 | 1,39 | 1,40 | 1,27% | 4.000,00 |
| 01.10.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 1,47% | - |
| 30.09.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -7,80% | - |
| 29.09.2025 | 1,33 | 1,48 | 1,32 | 1,48 | 14,12% | - |
| 26.09.2025 | 1,32 | 1,34 | 1,28 | 1,29 | 0,39% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,02% | - |
| 24.09.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 0,74% | - |
| 23.09.2025 | 1,42 | 1,49 | 1,36 | 1,36 | -0,37% | - |
| 22.09.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 1,68% | - |
| 19.09.2025 | 1,28 | 1,35 | 1,27 | 1,34 | 6,55% | - |
| 18.09.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -8,70% | - |
| 17.09.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -1,95% | - |
| 16.09.2025 | 1,39 | 1,44 | 1,32 | 1,41 | 2,55% | - |
| 15.09.2025 | 1,36 | 1,40 | 1,28 | 1,37 | 2,43% | - |
| 12.09.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 2,49% | - |
| 11.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 10.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,15% | - |
| 09.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 6,51% | - |
| 08.09.2025 | 1,20 | 1,30 | 1,17 | 1,27 | 5,63% | - |
| 05.09.2025 | 1,23 | 1,34 | 1,19 | 1,20 | -0,83% | - |
| 04.09.2025 | 1,35 | 1,35 | 1,21 | 1,21 | -10,20% | 5.000,00 |