1,902€
3,26%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,85 | 1,85 | 1,83 | 1,84 | -0,33% | - |
| 06.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 9,19% | - |
| 05.08.2026 | 1,70 | 1,74 | 1,66 | 1,69 | 3,62% | - |
| 04.08.2026 | 1,56 | 1,65 | 1,53 | 1,63 | 7,03% | - |
| 03.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,20% | - |
| 31.07.2026 | 1,64 | 1,69 | 1,51 | 1,52 | -7,86% | - |
| 30.07.2026 | 1,63 | 1,71 | 1,62 | 1,65 | -0,90% | - |
| 29.07.2026 | 1,64 | 1,69 | 1,59 | 1,67 | 4,57% | 12.000,00 |
| 28.07.2026 | 1,68 | 1,72 | 1,58 | 1,60 | -10,59% | - |
| 27.07.2026 | 1,79 | 1,85 | 1,78 | 1,79 | -1,27% | - |
| 24.07.2026 | 1,82 | 1,83 | 1,78 | 1,81 | -2,06% | - |
| 23.07.2026 | 1,89 | 1,91 | 1,75 | 1,85 | -3,00% | - |
| 22.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 5,20% | - |
| 21.07.2026 | 1,75 | 1,82 | 1,72 | 1,81 | 3,25% | - |
| 20.07.2026 | 1,71 | 1,76 | 1,71 | 1,75 | -0,62% | - |
| 17.07.2026 | 1,74 | 1,77 | 1,67 | 1,76 | -0,23% | - |
| 16.07.2026 | 1,91 | 1,91 | 1,76 | 1,77 | -4,07% | - |
| 15.07.2026 | 1,95 | 2,03 | 1,84 | 1,84 | -5,88% | - |
| 14.07.2026 | 1,84 | 2,01 | 1,82 | 1,96 | 8,42% | 70,00 |
| 13.07.2026 | 1,90 | 1,90 | 1,79 | 1,81 | -5,60% | - |
| 10.07.2026 | 1,95 | 1,96 | 1,86 | 1,91 | 1,43% | - |
| 09.07.2026 | 1,84 | 1,91 | 1,82 | 1,89 | -1,31% | - |
| 08.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,63% | - |
| 07.07.2026 | 2,12 | 2,16 | 1,89 | 1,90 | -9,73% | 1.808,00 |
| 06.07.2026 | 2,03 | 2,10 | 2,03 | 2,10 | 2,94% | - |
| 03.07.2026 | 2,05 | 2,11 | 1,98 | 2,04 | 4,53% | - |
| 02.07.2026 | 1,84 | 1,97 | 1,77 | 1,95 | 12,30% | - |
| 01.07.2026 | 1,74 | 1,75 | 1,74 | 1,74 | -0,97% | - |
| 30.06.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -7,38% | - |
| 29.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 8,96% | - |
| 26.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 4,69% | - |
| 25.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,54% | - |
| 24.06.2026 | 1,81 | 1,84 | 1,69 | 1,72 | -9,31% | - |
| 22.06.2026 | 1,89 | 1,93 | 1,89 | 1,90 | -0,89% | - |
| 19.06.2026 | 1,92 | 1,99 | 1,85 | 1,92 | -0,62% | - |
| 18.06.2026 | 1,92 | 2,00 | 1,92 | 1,93 | -3,50% | - |
| 17.06.2026 | 2,00 | 2,02 | 2,00 | 2,00 | 3,09% | - |
| 16.06.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 7,90% | - |
| 15.06.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -0,66% | 3.000,00 |
| 12.06.2026 | 1,80 | 1,81 | 1,77 | 1,81 | 10,57% | - |
| 11.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -7,83% | - |
| 10.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,15% | - |
| 09.06.2026 | 1,84 | 1,88 | 1,82 | 1,82 | -14,89% | - |
| 05.06.2026 | 2,14 | 2,14 | 2,13 | 2,13 | -3,07% | - |
| 04.06.2026 | 2,14 | 2,20 | 2,14 | 2,20 | -3,19% | - |
| 03.06.2026 | 2,24 | 2,27 | 2,24 | 2,27 | 1,00% | - |
| 02.06.2026 | 2,25 | 2,27 | 2,21 | 2,25 | 0,90% | - |
| 01.06.2026 | 2,32 | 2,33 | 2,21 | 2,23 | 2,29% | 4.000,00 |
| 29.05.2026 | 2,21 | 2,21 | 2,18 | 2,18 | 0,69% | - |
| 28.05.2026 | 2,15 | 2,17 | 2,14 | 2,17 | 1,64% | - |
| 27.05.2026 | 2,12 | 2,14 | 2,12 | 2,13 | -0,35% | - |
| 26.05.2026 | 2,11 | 2,16 | 2,11 | 2,14 | 0,12% | - |
| 25.05.2026 | 2,06 | 2,14 | 2,05 | 2,14 | 3,02% | - |
| 22.05.2026 | 2,11 | 2,17 | 2,06 | 2,07 | 0,73% | - |
| 21.05.2026 | 2,10 | 2,10 | 2,04 | 2,06 | 0,49% | - |
| 20.05.2026 | 2,03 | 2,06 | 2,03 | 2,05 | 0,49% | - |
| 19.05.2026 | 2,04 | 2,08 | 1,98 | 2,04 | -4,90% | - |
| 18.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -6,54% | - |
| 15.05.2026 | 2,32 | 2,32 | 2,29 | 2,29 | -1,08% | - |
| 14.05.2026 | 2,38 | 2,39 | 2,31 | 2,32 | -4,24% | - |
| 13.05.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 5,91% | - |
| 12.05.2026 | 2,43 | 2,48 | 2,24 | 2,29 | -2,35% | 5.550,00 |
| 11.05.2026 | 2,16 | 2,44 | 2,13 | 2,34 | 7,09% | 2.800,00 |
| 08.05.2026 | 2,18 | 2,19 | 2,17 | 2,19 | 2,34% | - |
| 07.05.2026 | 2,13 | 2,14 | 2,13 | 2,14 | 10,79% | - |
| 06.05.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -3,00% | - |
| 05.05.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -0,30% | - |
| 04.05.2026 | 2,00 | 2,03 | 1,90 | 1,99 | 2,79% | - |
| 30.04.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 3,50% | - |
| 29.04.2026 | 1,95 | 2,04 | 1,87 | 1,87 | -10,92% | - |
| 28.04.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -5,82% | - |
| 27.04.2026 | 2,24 | 2,25 | 2,21 | 2,23 | 0,11% | - |
| 24.04.2026 | 2,28 | 2,30 | 2,14 | 2,23 | -0,34% | 4.000,00 |
| 23.04.2026 | 2,25 | 2,35 | 2,23 | 2,24 | -0,22% | - |
| 22.04.2026 | 2,27 | 2,34 | 2,23 | 2,24 | -1,32% | - |
| 21.04.2026 | 2,19 | 2,27 | 2,19 | 2,27 | 2,02% | - |
| 20.04.2026 | 2,23 | 2,23 | 2,20 | 2,23 | 2,53% | - |
| 17.04.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -0,91% | - |
| 16.04.2026 | 2,17 | 2,22 | 2,17 | 2,19 | 0,46% | - |
| 15.04.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -3,22% | - |
| 14.04.2026 | 2,19 | 2,26 | 2,14 | 2,26 | 6,12% | - |
| 13.04.2026 | 2,23 | 2,27 | 2,09 | 2,13 | -5,35% | 5.000,00 |
| 10.04.2026 | 2,25 | 2,28 | 2,20 | 2,25 | 6,40% | - |
| 09.04.2026 | 2,08 | 2,11 | 2,08 | 2,11 | -2,09% | - |
| 08.04.2026 | 2,16 | 2,16 | 2,15 | 2,16 | 5,64% | - |
| 07.04.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -1,69% | - |
| 02.04.2026 | 2,06 | 2,08 | 2,03 | 2,08 | -0,72% | - |
| 01.04.2026 | 1,99 | 2,17 | 1,88 | 2,09 | 6,50% | 1.500,00 |
| 31.03.2026 | 1,83 | 1,99 | 1,83 | 1,96 | 4,95% | - |
| 30.03.2026 | 1,85 | 1,94 | 1,83 | 1,87 | -0,80% | - |
| 27.03.2026 | 1,78 | 1,89 | 1,77 | 1,89 | 1,89% | 2.000,00 |
| 26.03.2026 | 1,88 | 1,88 | 1,81 | 1,85 | 2,49% | 12.500,00 |
| 25.03.2026 | 1,86 | 1,86 | 1,81 | 1,81 | 0,28% | - |
| 24.03.2026 | 1,78 | 1,81 | 1,72 | 1,80 | 2,13% | - |
| 23.03.2026 | 1,63 | 1,81 | 1,53 | 1,76 | -7,24% | 3.200,00 |
| 20.03.2026 | 1,78 | 1,91 | 1,75 | 1,90 | -0,13% | - |
| 19.03.2026 | 1,89 | 1,93 | 1,89 | 1,90 | -8,09% | - |
| 18.03.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -3,94% | - |
| 17.03.2026 | 2,20 | 2,27 | 2,14 | 2,16 | -3,58% | - |
| 16.03.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -7,45% | - |