2,350€
-2,89%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,36 | 2,42 | 2,36 | 2,42 | -0,21% | - |
| 12.03.2026 | 2,53 | 2,53 | 2,42 | 2,42 | -1,63% | - |
| 11.03.2026 | 2,60 | 2,64 | 2,40 | 2,46 | -3,91% | 8.440,00 |
| 10.03.2026 | 2,51 | 2,56 | 2,48 | 2,56 | 6,89% | - |
| 09.03.2026 | 2,63 | 2,63 | 2,30 | 2,40 | -9,79% | - |
| 06.03.2026 | 2,66 | 2,68 | 2,55 | 2,66 | -7,01% | - |
| 05.03.2026 | 2,81 | 2,91 | 2,81 | 2,86 | 3,44% | - |
| 04.03.2026 | 2,78 | 2,78 | 2,76 | 2,76 | 0,18% | - |
| 03.03.2026 | 3,06 | 3,12 | 2,67 | 2,76 | -8,62% | 4.300,00 |
| 02.03.2026 | 3,00 | 3,11 | 2,85 | 3,02 | 2,38% | 4.706,00 |
| 27.02.2026 | 2,84 | 3,06 | 2,74 | 2,95 | 3,51% | 105,00 |
| 26.02.2026 | 2,76 | 2,88 | 2,60 | 2,85 | 3,64% | 5.000,00 |
| 25.02.2026 | 2,52 | 2,76 | 2,48 | 2,75 | 8,71% | 20,00 |
| 24.02.2026 | 2,44 | 2,56 | 2,37 | 2,53 | 3,06% | 3.000,00 |
| 23.02.2026 | 2,28 | 2,52 | 2,27 | 2,45 | 8,65% | 8.501,00 |
| 20.02.2026 | 2,19 | 2,33 | 2,14 | 2,26 | 6,62% | - |
| 19.02.2026 | 2,06 | 2,16 | 2,06 | 2,12 | 0,71% | - |
| 18.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 17.02.2026 | 2,15 | 2,19 | 1,88 | 2,04 | -3,77% | - |
| 16.02.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 1,92% | - |
| 13.02.2026 | 2,02 | 2,08 | 2,02 | 2,08 | -9,37% | - |
| 12.02.2026 | 2,32 | 2,34 | 2,25 | 2,30 | 0,66% | - |
| 11.02.2026 | 2,20 | 2,30 | 2,20 | 2,28 | 5,31% | - |
| 10.02.2026 | 2,23 | 2,28 | 2,12 | 2,17 | -3,99% | - |
| 09.02.2026 | 2,19 | 2,27 | 2,19 | 2,26 | 16,24% | - |
| 06.02.2026 | 1,91 | 1,94 | 1,91 | 1,94 | -1,40% | - |
| 05.02.2026 | 2,24 | 2,27 | 1,96 | 1,97 | -14,08% | - |
| 04.02.2026 | 2,34 | 2,52 | 2,29 | 2,29 | 8,02% | - |
| 03.02.2026 | 2,08 | 2,36 | 2,08 | 2,12 | 2,42% | 6.500,00 |
| 02.02.2026 | 2,22 | 2,53 | 2,05 | 2,07 | -10,20% | 2.171,00 |
| 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 |