3,660$
-2,40%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 3,76 | 3,82 | 3,66 | 3,66 | -2,40% | 4.275.296,00 |
| 28.06.2024 | 3,79 | 3,81 | 3,71 | 3,75 | 0,27% | 5.750.389,00 |
| 27.06.2024 | 3,77 | 3,84 | 3,73 | 3,74 | 0,54% | 4.803.446,00 |
| 26.06.2024 | 3,64 | 3,75 | 3,63 | 3,72 | 0,81% | 6.711.461,00 |
| 25.06.2024 | 3,69 | 3,73 | 3,64 | 3,69 | -0,81% | 5.477.468,00 |
| 24.06.2024 | 3,71 | 3,75 | 3,67 | 3,72 | 0,54% | 4.426.623,00 |
| 21.06.2024 | 3,84 | 3,85 | 3,67 | 3,70 | -3,39% | 12.880.490,00 |
| 20.06.2024 | 3,79 | 3,85 | 3,75 | 3,83 | 2,13% | 8.363.659,00 |
| 18.06.2024 | 3,60 | 3,81 | 3,60 | 3,75 | 4,17% | 8.935.913,00 |
| 17.06.2024 | 3,57 | 3,65 | 3,56 | 3,60 | -0,55% | 5.618.430,00 |
| 14.06.2024 | 3,63 | 3,64 | 3,53 | 3,62 | 1,97% | 9.307.391,00 |
| 13.06.2024 | 3,61 | 3,67 | 3,53 | 3,55 | -2,47% | 5.868.908,00 |
| 12.06.2024 | 3,74 | 3,77 | 3,61 | 3,64 | 0,83% | 5.853.718,00 |
| 11.06.2024 | 3,61 | 3,69 | 3,58 | 3,61 | -1,37% | 7.023.115,00 |
| 10.06.2024 | 3,63 | 3,71 | 3,58 | 3,66 | 2,23% | 7.305.474,00 |
| 07.06.2024 | 3,83 | 3,84 | 3,56 | 3,58 | -10,05% | 12.779.465,00 |
| 06.06.2024 | 3,87 | 4,02 | 3,86 | 3,98 | 3,92% | 9.293.481,00 |
| 05.06.2024 | 3,74 | 3,87 | 3,73 | 3,83 | 3,23% | 8.594.412,00 |
| 04.06.2024 | 3,79 | 3,80 | 3,67 | 3,71 | -3,64% | 10.490.823,00 |
| 03.06.2024 | 3,94 | 3,96 | 3,84 | 3,85 | -2,53% | 7.382.238,00 |
| 31.05.2024 | 4,10 | 4,15 | 3,93 | 3,95 | -1,74% | 10.644.999,00 |
| 30.05.2024 | 4,00 | 4,11 | 3,99 | 4,02 | 0,75% | 12.243.918,00 |
| 29.05.2024 | 4,05 | 4,15 | 3,98 | 3,99 | -2,44% | 9.190.526,00 |
| 28.05.2024 | 4,12 | 4,17 | 4,06 | 4,09 | 2,25% | 9.206.484,00 |
| 24.05.2024 | 3,95 | 4,06 | 3,95 | 4,00 | 3,36% | 20.910.790,00 |
| 23.05.2024 | 4,03 | 4,06 | 3,85 | 3,87 | -3,49% | 12.297.084,00 |
| 22.05.2024 | 4,11 | 4,16 | 3,91 | 4,01 | -10,69% | 20.624.126,00 |
| 21.05.2024 | 4,51 | 4,54 | 4,44 | 4,49 | -0,88% | 6.454.178,00 |
| 20.05.2024 | 4,53 | 4,59 | 4,48 | 4,53 | 0,22% | 7.102.134,00 |
| 17.05.2024 | 4,50 | 4,60 | 4,45 | 4,52 | 2,73% | 9.811.941,00 |
| 16.05.2024 | 4,44 | 4,48 | 4,39 | 4,40 | -1,79% | 7.129.271,00 |
| 15.05.2024 | 4,50 | 4,55 | 4,35 | 4,48 | 0,90% | 9.218.682,00 |
| 14.05.2024 | 4,25 | 4,46 | 4,23 | 4,44 | 5,46% | 11.135.136,00 |
| 13.05.2024 | 4,26 | 4,35 | 4,15 | 4,21 | -2,09% | 11.428.720,00 |
| 10.05.2024 | 4,00 | 4,35 | 3,99 | 4,30 | 11,69% | 23.748.529,00 |
| 09.05.2024 | 3,80 | 3,85 | 3,76 | 3,85 | 1,85% | 7.169.544,00 |
| 08.05.2024 | 3,79 | 3,82 | 3,73 | 3,78 | -0,26% | 3.944.486,00 |
| 07.05.2024 | 3,73 | 3,79 | 3,69 | 3,79 | 1,34% | 5.255.511,00 |
| 06.05.2024 | 3,71 | 3,77 | 3,69 | 3,74 | 4,18% | 4.920.779,00 |
| 03.05.2024 | 3,69 | 3,70 | 3,57 | 3,59 | -1,91% | 4.741.097,00 |
| 02.05.2024 | 3,59 | 3,72 | 3,58 | 3,66 | 1,10% | 5.962.594,00 |
| 01.05.2024 | 3,60 | 3,73 | 3,54 | 3,62 | 1,69% | 7.582.332,00 |
| 30.04.2024 | 3,64 | 3,74 | 3,55 | 3,56 | -6,32% | 6.573.672,00 |
| 29.04.2024 | 3,78 | 3,86 | 3,71 | 3,80 | 0,53% | 6.538.324,00 |
| 26.04.2024 | 3,75 | 3,80 | 3,70 | 3,78 | 1,89% | 4.532.643,00 |
| 25.04.2024 | 3,60 | 3,80 | 3,59 | 3,71 | 3,06% | 10.621.111,00 |
| 24.04.2024 | 3,67 | 3,71 | 3,60 | 3,60 | -2,96% | 6.942.161,00 |
| 23.04.2024 | 3,48 | 3,78 | 3,46 | 3,71 | 6,30% | 14.856.435,00 |
| 22.04.2024 | 3,54 | 3,64 | 3,44 | 3,49 | -4,64% | 12.205.872,00 |
| 19.04.2024 | 3,64 | 3,75 | 3,62 | 3,66 | 0,55% | 7.980.423,00 |
| 18.04.2024 | 3,75 | 3,78 | 3,61 | 3,64 | -0,55% | 9.758.671,00 |
| 17.04.2024 | 3,60 | 3,73 | 3,58 | 3,66 | 3,39% | 14.326.655,00 |
| 16.04.2024 | 3,50 | 3,61 | 3,48 | 3,54 | -0,84% | 12.953.185,00 |
| 15.04.2024 | 3,65 | 3,66 | 3,52 | 3,57 | -1,11% | 17.133.277,00 |
| 12.04.2024 | 3,83 | 3,92 | 3,58 | 3,61 | -3,99% | 24.480.521,00 |
| 11.04.2024 | 3,67 | 3,84 | 3,65 | 3,76 | 3,87% | 14.622.823,00 |
| 10.04.2024 | 3,54 | 3,66 | 3,50 | 3,62 | -1,09% | 11.346.817,00 |
| 09.04.2024 | 3,63 | 3,77 | 3,59 | 3,66 | 1,67% | 11.368.477,00 |
| 08.04.2024 | 3,77 | 3,81 | 3,56 | 3,60 | -3,23% | 12.252.479,00 |
| 05.04.2024 | 3,58 | 3,80 | 3,53 | 3,72 | 3,33% | 15.868.334,00 |
| 04.04.2024 | 3,59 | 3,70 | 3,57 | 3,60 | -1,37% | 8.678.146,00 |
| 03.04.2024 | 3,61 | 3,71 | 3,59 | 3,65 | 0,83% | 9.209.932,00 |
| 02.04.2024 | 3,66 | 3,71 | 3,55 | 3,62 | -0,82% | 16.874.769,00 |
| 01.04.2024 | 3,52 | 3,66 | 3,47 | 3,65 | 9,61% | 12.696.554,00 |
| 28.03.2024 | 3,24 | 3,39 | 3,21 | 3,33 | 4,39% | 9.676.644,00 |
| 27.03.2024 | 3,10 | 3,19 | 3,10 | 3,19 | 3,24% | 6.639.776,00 |
| 26.03.2024 | 3,12 | 3,18 | 3,06 | 3,09 | 0,00% | 5.376.435,00 |
| 25.03.2024 | 3,01 | 3,13 | 3,01 | 3,09 | 3,69% | 5.292.847,00 |
| 22.03.2024 | 2,98 | 3,04 | 2,94 | 2,98 | -1,00% | 6.236.000,00 |
| 21.03.2024 | 3,12 | 3,19 | 2,99 | 3,01 | -2,27% | 7.459.746,00 |
| 20.03.2024 | 2,92 | 3,14 | 2,90 | 3,08 | 4,41% | 7.264.012,00 |
| 19.03.2024 | 2,98 | 3,02 | 2,92 | 2,95 | -1,67% | 5.771.913,00 |
| 18.03.2024 | 3,07 | 3,08 | 3,00 | 3,00 | -2,60% | 7.322.374,00 |
| 15.03.2024 | 3,08 | 3,15 | 3,04 | 3,08 | 0,33% | 9.513.495,00 |
| 14.03.2024 | 3,03 | 3,13 | 3,03 | 3,07 | -1,92% | 5.633.094,00 |
| 13.03.2024 | 3,13 | 3,19 | 3,09 | 3,13 | 1,29% | 7.249.442,00 |
| 12.03.2024 | 3,11 | 3,14 | 3,02 | 3,09 | -3,44% | 10.134.902,00 |
| 11.03.2024 | 3,12 | 3,22 | 3,07 | 3,20 | 1,91% | 12.867.687,00 |
| 08.03.2024 | 3,14 | 3,20 | 3,05 | 3,14 | 1,95% | 11.301.104,00 |
| 07.03.2024 | 3,05 | 3,09 | 2,99 | 3,08 | 2,67% | 8.067.961,00 |
| 06.03.2024 | 2,90 | 3,07 | 2,85 | 3,00 | 6,01% | 12.045.470,00 |
| 05.03.2024 | 2,88 | 2,98 | 2,83 | 2,83 | -0,35% | 12.870.937,00 |
| 04.03.2024 | 2,80 | 2,87 | 2,75 | 2,84 | 3,65% | 9.787.982,00 |
| 01.03.2024 | 2,63 | 2,75 | 2,57 | 2,74 | 5,38% | 10.973.045,00 |
| 29.02.2024 | 2,66 | 2,67 | 2,56 | 2,60 | 1,17% | 5.129.351,00 |
| 28.02.2024 | 2,71 | 2,71 | 2,53 | 2,57 | -5,17% | 7.446.093,00 |
| 27.02.2024 | 2,73 | 2,82 | 2,70 | 2,71 | 0,00% | 8.117.792,00 |
| 26.02.2024 | 2,59 | 2,72 | 2,56 | 2,71 | 3,04% | 5.744.137,00 |
| 23.02.2024 | 2,58 | 2,65 | 2,52 | 2,63 | 1,94% | 7.603.385,00 |
| 22.02.2024 | 2,55 | 2,62 | 2,51 | 2,58 | 1,18% | 7.491.407,00 |
| 21.02.2024 | 2,55 | 2,56 | 2,48 | 2,55 | -0,78% | 6.277.803,00 |
| 20.02.2024 | 2,60 | 2,67 | 2,51 | 2,57 | 0,00% | 7.187.805,00 |
| 16.02.2024 | 2,49 | 2,65 | 2,38 | 2,57 | 1,58% | 12.667.292,00 |
| 15.02.2024 | 2,47 | 2,57 | 2,47 | 2,53 | 4,55% | 8.613.836,00 |
| 14.02.2024 | 2,38 | 2,47 | 2,35 | 2,42 | 3,42% | 7.327.427,00 |
| 13.02.2024 | 2,46 | 2,50 | 2,32 | 2,34 | -8,24% | 10.026.277,00 |
| 12.02.2024 | 2,46 | 2,56 | 2,45 | 2,55 | 4,08% | 5.102.619,00 |
| 09.02.2024 | 2,47 | 2,49 | 2,41 | 2,45 | -0,41% | 6.435.095,00 |
| 08.02.2024 | 2,45 | 2,51 | 2,43 | 2,46 | -0,40% | 7.154.289,00 |
| 07.02.2024 | 2,49 | 2,52 | 2,46 | 2,47 | -0,80% | 5.651.699,00 |