1,341€
4,44%
Echtzeit-Aktienkurs I-80 GOLD CORP.
Bid:
Ask:
Aktienkurse zur I-80 GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,29 | 1,31 | 1,25 | 1,26 | -1,10% | 5.000,00 |
| 04.05.2026 | 1,28 | 1,31 | 1,27 | 1,28 | -0,62% | - |
| 30.04.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 1,50% | 45.900,00 |
| 29.04.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -4,24% | 143.000,00 |
| 28.04.2026 | 1,33 | 1,35 | 1,28 | 1,32 | -1,79% | 32.780,00 |
| 27.04.2026 | 1,37 | 1,37 | 1,32 | 1,34 | 0,00% | 16.950,00 |
| 24.04.2026 | 1,35 | 1,35 | 1,32 | 1,34 | 1,51% | 24.300,00 |
| 23.04.2026 | 1,36 | 1,37 | 1,31 | 1,32 | -2,79% | - |
| 22.04.2026 | 1,39 | 1,43 | 1,35 | 1,36 | 0,29% | 30.000,00 |
| 21.04.2026 | 1,43 | 1,47 | 1,36 | 1,36 | -6,09% | 6.355,00 |
| 20.04.2026 | 1,39 | 1,46 | 1,38 | 1,45 | 1,62% | 24.011,00 |
| 17.04.2026 | 1,38 | 1,46 | 1,37 | 1,42 | 3,79% | 32.380,00 |
| 16.04.2026 | 1,39 | 1,39 | 1,36 | 1,37 | 0,15% | 5.370,00 |
| 15.04.2026 | 1,43 | 1,44 | 1,36 | 1,37 | -3,32% | - |
| 14.04.2026 | 1,45 | 1,47 | 1,40 | 1,42 | -1,26% | 22.504,00 |
| 13.04.2026 | 1,43 | 1,45 | 1,41 | 1,43 | -0,49% | 37.496,00 |
| 10.04.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -0,62% | 17.775,00 |
| 09.04.2026 | 1,46 | 1,50 | 1,43 | 1,45 | 0,35% | 37.000,00 |
| 08.04.2026 | 1,51 | 1,52 | 1,42 | 1,45 | -0,82% | 34.545,00 |
| 07.04.2026 | 1,43 | 1,46 | 1,36 | 1,46 | 0,62% | 43.738,00 |
| 02.04.2026 | 1,37 | 1,47 | 1,29 | 1,45 | 4,25% | 18.200,00 |
| 01.04.2026 | 1,33 | 1,39 | 1,31 | 1,39 | 3,89% | 87.823,00 |
| 31.03.2026 | 1,25 | 1,36 | 1,23 | 1,34 | 8,70% | 59.886,00 |
| 30.03.2026 | 1,29 | 1,32 | 1,21 | 1,23 | -2,38% | 31.459,00 |
| 27.03.2026 | 1,18 | 1,27 | 1,14 | 1,26 | 7,23% | 18.505,00 |
| 26.03.2026 | 1,21 | 1,22 | 1,14 | 1,18 | -3,37% | 63.050,00 |
| 25.03.2026 | 1,21 | 1,24 | 1,19 | 1,22 | 0,83% | 58.887,00 |
| 24.03.2026 | 1,14 | 1,25 | 1,10 | 1,21 | 7,30% | 12.050,00 |
| 23.03.2026 | 1,04 | 1,17 | 1,02 | 1,12 | -0,71% | 165.267,00 |
| 20.03.2026 | 1,19 | 1,23 | 1,09 | 1,13 | -3,66% | 10.333,00 |
| 19.03.2026 | 1,20 | 1,22 | 1,08 | 1,18 | -1,26% | 98.603,00 |
| 18.03.2026 | 1,44 | 1,46 | 1,17 | 1,19 | -16,02% | 126.005,00 |
| 17.03.2026 | 1,46 | 1,48 | 1,41 | 1,42 | -2,68% | - |
| 16.03.2026 | 1,45 | 1,50 | 1,42 | 1,46 | 0,69% | 26.160,00 |
| 13.03.2026 | 1,51 | 1,52 | 1,43 | 1,45 | -3,92% | 27.300,00 |
| 12.03.2026 | 1,56 | 1,59 | 1,50 | 1,51 | -3,34% | 56.500,00 |
| 11.03.2026 | 1,59 | 1,61 | 1,51 | 1,56 | -1,77% | 16.600,00 |
| 10.03.2026 | 1,55 | 1,61 | 1,55 | 1,59 | 3,66% | 890,00 |
| 09.03.2026 | 1,49 | 1,55 | 1,43 | 1,53 | 1,33% | 6.959,00 |
| 06.03.2026 | 1,55 | 1,56 | 1,49 | 1,51 | -1,18% | 10.279,00 |
| 05.03.2026 | 1,57 | 1,64 | 1,49 | 1,53 | -2,80% | 2.687,00 |
| 04.03.2026 | 1,61 | 1,69 | 1,56 | 1,57 | -2,96% | 64.744,00 |
| 03.03.2026 | 1,74 | 1,80 | 1,59 | 1,62 | -7,70% | 25.300,00 |
| 02.03.2026 | 1,86 | 1,90 | 1,69 | 1,75 | -0,17% | 42.060,00 |
| 27.02.2026 | 1,69 | 1,76 | 1,67 | 1,76 | 4,21% | 7.809,00 |
| 26.02.2026 | 1,62 | 1,69 | 1,60 | 1,69 | 3,37% | 7.377,00 |
| 25.02.2026 | 1,67 | 1,70 | 1,63 | 1,63 | -0,18% | 3.360,00 |
| 24.02.2026 | 1,60 | 1,65 | 1,54 | 1,63 | 1,87% | 30.055,00 |
| 23.02.2026 | 1,60 | 1,72 | 1,58 | 1,60 | -0,56% | 15.895,00 |
| 20.02.2026 | 1,65 | 1,65 | 1,53 | 1,61 | -2,12% | 46.140,00 |
| 19.02.2026 | 1,64 | 1,67 | 1,61 | 1,65 | 1,10% | 275.100,00 |
| 18.02.2026 | 1,60 | 1,66 | 1,60 | 1,63 | 2,19% | 8.060,00 |
| 17.02.2026 | 1,60 | 1,68 | 1,56 | 1,60 | -3,04% | 15.902,00 |
| 16.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 1,11% | - |
| 13.02.2026 | 1,66 | 1,78 | 1,59 | 1,63 | -0,97% | 12.011,00 |
| 12.02.2026 | 1,77 | 1,88 | 1,62 | 1,64 | -6,17% | 112.150,00 |
| 11.02.2026 | 1,68 | 1,76 | 1,66 | 1,75 | 4,23% | 6.250,00 |
| 10.02.2026 | 1,68 | 1,69 | 1,62 | 1,68 | -0,47% | 17,00 |
| 09.02.2026 | 1,63 | 1,70 | 1,59 | 1,69 | 6,10% | 82.744,00 |
| 06.02.2026 | 1,43 | 1,60 | 1,40 | 1,59 | 11,57% | 9.924,00 |
| 05.02.2026 | 1,54 | 1,54 | 1,42 | 1,43 | -7,82% | 29.622,00 |
| 04.02.2026 | 1,57 | 1,60 | 1,49 | 1,55 | -0,64% | 14.845,00 |
| 03.02.2026 | 1,46 | 1,56 | 1,44 | 1,56 | 9,57% | 9.800,00 |
| 02.02.2026 | 1,31 | 1,45 | 1,29 | 1,42 | 3,95% | 40.285,00 |
| 30.01.2026 | 1,50 | 1,50 | 1,34 | 1,37 | -9,83% | 67.170,00 |
| 29.01.2026 | 1,65 | 1,66 | 1,48 | 1,52 | -5,13% | 63.912,00 |
| 28.01.2026 | 1,57 | 1,61 | 1,54 | 1,60 | 4,24% | 104.378,00 |
| 27.01.2026 | 1,52 | 1,58 | 1,45 | 1,53 | 1,19% | 16.300,00 |
| 26.01.2026 | 1,56 | 1,64 | 1,51 | 1,52 | -1,24% | 20.745,00 |
| 23.01.2026 | 1,58 | 1,60 | 1,52 | 1,53 | -0,32% | 260.722,00 |
| 22.01.2026 | 1,49 | 1,57 | 1,46 | 1,54 | 3,92% | 1.566,00 |
| 21.01.2026 | 1,54 | 1,58 | 1,45 | 1,48 | -0,87% | 24.125,00 |
| 20.01.2026 | 1,39 | 1,51 | 1,35 | 1,49 | 5,66% | 39.219,00 |
| 19.01.2026 | 1,38 | 1,43 | 1,38 | 1,41 | 3,51% | 70.214,00 |
| 16.01.2026 | 1,34 | 1,38 | 1,30 | 1,37 | 2,63% | - |
| 15.01.2026 | 1,35 | 1,37 | 1,31 | 1,33 | -0,67% | 96.700,00 |
| 14.01.2026 | 1,33 | 1,37 | 1,29 | 1,34 | 1,98% | 16.845,00 |
| 13.01.2026 | 1,36 | 1,38 | 1,30 | 1,31 | -2,01% | 31.895,00 |
| 12.01.2026 | 1,27 | 1,38 | 1,27 | 1,34 | 4,77% | 90.303,00 |
| 09.01.2026 | 1,32 | 1,33 | 1,28 | 1,28 | -2,07% | - |
| 08.01.2026 | 1,30 | 1,33 | 1,26 | 1,31 | 0,00% | 116,00 |
| 07.01.2026 | 1,33 | 1,34 | 1,25 | 1,31 | -1,51% | 2.226,00 |
| 06.01.2026 | 1,32 | 1,33 | 1,28 | 1,33 | 3,67% | 1.500,00 |
| 05.01.2026 | 1,24 | 1,34 | 1,24 | 1,28 | 2,07% | 45.340,00 |
| 02.01.2026 | 1,26 | 1,31 | 1,22 | 1,25 | -0,40% | 17.550,00 |
| 30.12.2025 | 1,24 | 1,27 | 1,23 | 1,26 | 1,45% | 8.145,00 |
| 29.12.2025 | 1,33 | 1,35 | 1,21 | 1,24 | -5,27% | 37.243,00 |
| 23.12.2025 | 1,37 | 1,37 | 1,30 | 1,31 | -1,21% | 26.100,00 |
| 22.12.2025 | 1,37 | 1,38 | 1,29 | 1,33 | 1,69% | 48.784,00 |
| 19.12.2025 | 1,25 | 1,34 | 1,23 | 1,30 | 2,60% | 8.016,00 |
| 18.12.2025 | 1,35 | 1,35 | 1,26 | 1,27 | -2,53% | 10.486,00 |
| 17.12.2025 | 1,27 | 1,33 | 1,24 | 1,30 | 3,66% | 47.220,00 |
| 16.12.2025 | 1,25 | 1,30 | 1,24 | 1,26 | -0,79% | 16.332,00 |
| 15.12.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 4,11% | 32.930,00 |
| 12.12.2025 | 1,19 | 1,23 | 1,16 | 1,22 | 2,10% | 26.548,00 |
| 11.12.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 4,10% | 43.261,00 |
| 10.12.2025 | 1,11 | 1,16 | 1,09 | 1,15 | 3,80% | 78.820,00 |
| 09.12.2025 | 1,09 | 1,14 | 1,07 | 1,10 | 2,70% | 4.040,00 |
| 08.12.2025 | 1,12 | 1,13 | 1,07 | 1,08 | -1,56% | 3.299,00 |
| 05.12.2025 | 1,08 | 1,14 | 1,07 | 1,09 | 1,77% | 72.348,00 |