12,040$
1,01%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 12,04 | 12,37 | 11,98 | 12,04 | 1,01% | 9.244.248,00 |
| 05.11.2025 | 12,28 | 12,86 | 11,82 | 11,92 | 8,76% | 17.925.459,00 |
| 04.11.2025 | 11,16 | 11,26 | 10,87 | 10,96 | -4,94% | 18.295.836,00 |
| 03.11.2025 | 11,58 | 11,78 | 11,40 | 11,53 | -0,43% | 10.644.279,00 |
| 31.10.2025 | 11,64 | 11,69 | 11,40 | 11,58 | -0,69% | 11.441.660,00 |
| 30.10.2025 | 11,50 | 11,77 | 11,35 | 11,66 | 1,48% | 10.483.108,00 |
| 29.10.2025 | 11,95 | 11,95 | 11,41 | 11,49 | -0,86% | 10.753.318,00 |
| 28.10.2025 | 11,24 | 11,71 | 11,24 | 11,59 | 0,61% | 13.909.459,00 |
| 27.10.2025 | 11,55 | 11,57 | 10,92 | 11,52 | -3,03% | 16.914.088,00 |
| 24.10.2025 | 11,80 | 12,10 | 11,76 | 11,88 | -1,33% | 11.092.701,00 |
| 23.10.2025 | 12,34 | 12,34 | 11,94 | 12,04 | -0,08% | 10.072.123,00 |
| 22.10.2025 | 11,86 | 12,25 | 11,70 | 12,05 | -1,15% | 12.459.157,00 |
| 21.10.2025 | 12,60 | 12,89 | 12,00 | 12,19 | -10,83% | 19.249.079,00 |
| 20.10.2025 | 13,95 | 13,95 | 13,53 | 13,67 | 2,32% | 8.715.291,00 |
| 17.10.2025 | 14,25 | 14,54 | 13,15 | 13,36 | -8,74% | 14.204.144,00 |
| 16.10.2025 | 14,65 | 14,67 | 14,23 | 14,64 | 2,66% | 13.053.717,00 |
| 15.10.2025 | 13,88 | 14,40 | 13,84 | 14,26 | 4,85% | 12.354.199,00 |
| 14.10.2025 | 13,28 | 13,85 | 13,12 | 13,60 | 0,37% | 11.715.079,00 |
| 13.10.2025 | 13,18 | 13,65 | 13,11 | 13,55 | 6,69% | 12.107.938,00 |
| 10.10.2025 | 12,70 | 12,78 | 12,46 | 12,70 | 0,87% | 11.943.279,00 |
| 09.10.2025 | 13,39 | 13,42 | 12,41 | 12,59 | -5,97% | 17.094.584,00 |
| 08.10.2025 | 13,50 | 13,59 | 13,24 | 13,39 | 2,68% | 15.166.789,00 |
| 07.10.2025 | 13,82 | 13,82 | 13,02 | 13,04 | -4,96% | 15.987.065,00 |
| 06.10.2025 | 13,56 | 13,99 | 13,48 | 13,72 | 3,24% | 15.813.627,00 |
| 02.10.2025 | 13,28 | 13,32 | 12,54 | 13,29 | 1,84% | 20.496.715,00 |
| 01.10.2025 | 13,07 | 13,19 | 12,90 | 13,05 | 0,93% | 15.936.928,00 |
| 30.09.2025 | 12,63 | 13,14 | 12,57 | 12,93 | 0,78% | 20.026.276,00 |
| 29.09.2025 | 12,85 | 13,03 | 12,66 | 12,83 | 3,30% | 17.013.449,00 |
| 26.09.2025 | 11,97 | 12,45 | 11,91 | 12,42 | 5,08% | 18.700.345,00 |
| 25.09.2025 | 11,73 | 11,89 | 11,60 | 11,82 | 1,03% | 25.746.698,00 |
| 24.09.2025 | 12,04 | 12,14 | 11,68 | 11,70 | -2,58% | 12.155.761,00 |
| 23.09.2025 | 12,08 | 12,32 | 11,98 | 12,01 | 0,33% | 18.119.953,00 |
| 22.09.2025 | 11,57 | 12,07 | 11,25 | 11,97 | 5,56% | 24.202.341,00 |
| 19.09.2025 | 11,10 | 11,38 | 11,07 | 11,34 | 3,00% | 30.570.144,00 |
| 18.09.2025 | 10,99 | 11,05 | 10,83 | 11,01 | -0,18% | 9.703.012,00 |
| 17.09.2025 | 10,78 | 11,39 | 10,76 | 11,03 | 0,18% | 16.182.228,00 |
| 16.09.2025 | 11,44 | 11,46 | 10,99 | 11,01 | -3,51% | 10.718.766,00 |
| 15.09.2025 | 11,16 | 11,58 | 11,15 | 11,41 | 2,24% | 14.700.159,00 |
| 12.09.2025 | 11,12 | 11,36 | 11,10 | 11,16 | 1,00% | 12.461.801,00 |
| 11.09.2025 | 10,88 | 11,09 | 10,65 | 11,05 | 1,28% | 13.515.303,00 |
| 10.09.2025 | 10,35 | 11,32 | 10,35 | 10,91 | 8,88% | 21.655.247,00 |
| 09.09.2025 | 10,16 | 10,27 | 9,88 | 10,02 | -0,60% | 9.318.092,00 |
| 08.09.2025 | 10,02 | 10,21 | 9,86 | 10,08 | 1,72% | 14.258.776,00 |
| 05.09.2025 | 9,70 | 9,93 | 9,55 | 9,91 | 4,76% | 11.024.708,00 |
| 04.09.2025 | 9,28 | 9,60 | 9,28 | 9,46 | -0,53% | 7.400.878,00 |
| 03.09.2025 | 9,57 | 9,70 | 9,41 | 9,51 | 0,85% | 10.059.384,00 |
| 02.09.2025 | 9,55 | 9,59 | 9,15 | 9,43 | 1,29% | 14.316.702,00 |
| 29.08.2025 | 9,00 | 9,35 | 8,97 | 9,31 | 4,02% | 8.512.278,00 |
| 28.08.2025 | 9,13 | 9,13 | 8,86 | 8,95 | -2,29% | 8.827.042,00 |
| 27.08.2025 | 9,01 | 9,19 | 8,87 | 9,16 | 0,88% | 8.880.439,00 |
| 26.08.2025 | 8,87 | 9,12 | 8,86 | 9,08 | 2,83% | 7.220.965,00 |
| 25.08.2025 | 8,81 | 8,84 | 8,73 | 8,83 | 0,68% | 6.019.044,00 |
| 22.08.2025 | 8,36 | 8,87 | 8,29 | 8,77 | 3,66% | 11.380.434,00 |
| 21.08.2025 | 8,18 | 8,58 | 8,14 | 8,46 | 3,42% | 10.958.464,00 |
| 20.08.2025 | 8,09 | 8,21 | 8,04 | 8,18 | 2,76% | 9.039.716,00 |
| 19.08.2025 | 8,21 | 8,30 | 7,90 | 7,96 | -3,75% | 10.763.901,00 |
| 18.08.2025 | 8,18 | 8,28 | 7,98 | 8,27 | 1,60% | 11.524.027,00 |
| 15.08.2025 | 7,99 | 8,38 | 7,89 | 8,14 | 1,75% | 16.976.065,00 |
| 14.08.2025 | 8,07 | 8,23 | 7,97 | 8,00 | -0,87% | 12.690.915,00 |
| 13.08.2025 | 8,16 | 8,21 | 8,01 | 8,07 | 0,25% | 13.435.688,00 |
| 12.08.2025 | 7,71 | 8,05 | 7,55 | 8,05 | 6,62% | 14.170.741,00 |
| 11.08.2025 | 7,27 | 7,60 | 7,11 | 7,55 | 0,67% | 12.618.557,00 |
| 08.08.2025 | 7,50 | 7,73 | 7,37 | 7,50 | -2,85% | 16.925.310,00 |
| 07.08.2025 | 7,94 | 8,04 | 7,70 | 7,72 | -1,91% | 15.445.735,00 |
| 06.08.2025 | 7,48 | 7,89 | 7,47 | 7,87 | 5,21% | 16.692.870,00 |
| 05.08.2025 | 7,13 | 7,51 | 7,07 | 7,48 | 3,17% | 14.969.453,00 |
| 04.08.2025 | 6,93 | 7,27 | 6,93 | 7,25 | 5,69% | 7.552.636,00 |
| 01.08.2025 | 6,93 | 6,97 | 6,77 | 6,86 | 1,48% | 13.108.331,00 |
| 31.07.2025 | 6,82 | 6,87 | 6,70 | 6,76 | 0,30% | 12.736.502,00 |
| 30.07.2025 | 6,92 | 6,93 | 6,69 | 6,74 | -3,30% | 11.408.528,00 |
| 29.07.2025 | 6,94 | 6,99 | 6,85 | 6,97 | 0,72% | 8.511.339,00 |
| 28.07.2025 | 6,96 | 6,97 | 6,79 | 6,92 | -1,56% | 10.206.462,00 |
| 25.07.2025 | 6,99 | 7,08 | 6,88 | 7,03 | -0,28% | 14.626.849,00 |
| 24.07.2025 | 7,20 | 7,22 | 7,02 | 7,05 | -3,16% | 13.329.407,00 |
| 23.07.2025 | 7,45 | 7,51 | 7,22 | 7,28 | -2,41% | 12.850.707,00 |
| 22.07.2025 | 7,27 | 7,51 | 7,16 | 7,46 | 3,76% | 18.877.082,00 |
| 21.07.2025 | 7,08 | 7,27 | 7,06 | 7,19 | 4,20% | 13.382.585,00 |
| 18.07.2025 | 7,10 | 7,11 | 6,89 | 6,90 | -1,71% | 7.897.553,00 |
| 17.07.2025 | 7,04 | 7,07 | 6,89 | 7,02 | -1,82% | 13.577.384,00 |
| 16.07.2025 | 7,05 | 7,20 | 6,97 | 7,15 | 1,85% | 13.701.686,00 |
| 15.07.2025 | 7,09 | 7,22 | 6,90 | 7,02 | -0,43% | 13.484.792,00 |
| 14.07.2025 | 7,03 | 7,15 | 7,00 | 7,05 | 0,00% | 7.137.612,00 |
| 11.07.2025 | 7,03 | 7,17 | 6,98 | 7,05 | 1,44% | 9.767.586,00 |
| 10.07.2025 | 6,97 | 6,99 | 6,79 | 6,95 | 0,14% | 8.807.442,00 |
| 09.07.2025 | 6,91 | 7,04 | 6,81 | 6,94 | 0,73% | 13.621.108,00 |
| 08.07.2025 | 7,44 | 7,44 | 6,78 | 6,89 | -8,13% | 22.715.514,00 |
| 07.07.2025 | 7,40 | 7,52 | 7,22 | 7,50 | 0,27% | 12.637.002,00 |
| 03.07.2025 | 7,35 | 7,50 | 7,31 | 7,48 | 0,67% | 9.761.702,00 |
| 02.07.2025 | 7,33 | 7,48 | 7,19 | 7,43 | 2,06% | 19.578.335,00 |
| 01.07.2025 | 7,51 | 7,57 | 7,25 | 7,28 | -0,95% | 7.458.144,00 |
| 30.06.2025 | 7,15 | 7,37 | 7,15 | 7,35 | 3,81% | 11.618.572,00 |
| 27.06.2025 | 7,11 | 7,17 | 7,01 | 7,08 | -4,07% | 16.506.142,00 |
| 26.06.2025 | 7,38 | 7,45 | 7,28 | 7,38 | 0,82% | 11.866.920,00 |
| 25.06.2025 | 7,27 | 7,43 | 7,24 | 7,32 | 0,97% | 15.624.666,00 |
| 24.06.2025 | 7,39 | 7,44 | 7,15 | 7,25 | -4,98% | 16.531.109,00 |
| 23.06.2025 | 7,32 | 7,85 | 7,27 | 7,63 | 5,24% | 18.090.475,00 |
| 20.06.2025 | 7,17 | 7,50 | 7,09 | 7,25 | -0,28% | 18.252.507,00 |
| 18.06.2025 | 7,50 | 7,60 | 7,24 | 7,27 | -3,58% | 21.529.097,00 |
| 17.06.2025 | 7,50 | 7,58 | 7,38 | 7,54 | 0,80% | 14.142.595,00 |
| 16.06.2025 | 7,55 | 7,63 | 7,41 | 7,48 | -1,97% | 15.154.021,00 |