5,650$
3,10%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 5,54 | 5,67 | 5,45 | 5,65 | 3,10% | 7.666.352,00 |
| 07.01.2025 | 5,54 | 5,64 | 5,44 | 5,48 | 1,67% | 7.304.506,00 |
| 06.01.2025 | 5,58 | 5,60 | 5,31 | 5,39 | -2,18% | 10.285.573,00 |
| 03.01.2025 | 5,54 | 5,61 | 5,46 | 5,51 | -1,25% | 9.453.243,00 |
| 02.01.2025 | 5,26 | 5,61 | 5,26 | 5,58 | 8,14% | 9.831.316,00 |
| 31.12.2024 | 5,07 | 5,19 | 5,06 | 5,16 | 1,98% | 5.104.392,00 |
| 30.12.2024 | 5,12 | 5,14 | 4,98 | 5,06 | -1,94% | 7.119.391,00 |
| 27.12.2024 | 5,14 | 5,18 | 5,03 | 5,16 | -0,77% | 5.794.092,00 |
| 26.12.2024 | 5,16 | 5,27 | 5,12 | 5,20 | 0,97% | 2.388.109,00 |
| 24.12.2024 | 5,21 | 5,22 | 5,11 | 5,15 | -0,58% | 3.585.478,00 |
| 23.12.2024 | 5,16 | 5,22 | 5,09 | 5,18 | -0,38% | 7.542.011,00 |
| 20.12.2024 | 5,15 | 5,35 | 5,12 | 5,20 | 2,16% | 8.010.230,00 |
| 19.12.2024 | 5,11 | 5,20 | 5,05 | 5,09 | 0,20% | 5.658.875,00 |
| 18.12.2024 | 5,28 | 5,33 | 5,07 | 5,08 | -4,33% | 10.923.761,00 |
| 17.12.2024 | 5,20 | 5,34 | 5,16 | 5,31 | 0,00% | 7.430.131,00 |
| 16.12.2024 | 5,35 | 5,37 | 5,24 | 5,31 | -0,56% | 6.591.647,00 |
| 13.12.2024 | 5,53 | 5,54 | 5,29 | 5,34 | -3,96% | 5.676.464,00 |
| 12.12.2024 | 5,72 | 5,76 | 5,52 | 5,56 | -6,08% | 6.516.351,00 |
| 11.12.2024 | 5,65 | 5,92 | 5,61 | 5,92 | 5,15% | 5.796.506,00 |
| 10.12.2024 | 5,63 | 5,68 | 5,56 | 5,63 | 1,62% | 5.330.655,00 |
| 09.12.2024 | 5,54 | 5,76 | 5,51 | 5,54 | 3,55% | 8.252.163,00 |
| 06.12.2024 | 5,52 | 5,56 | 5,27 | 5,35 | -4,29% | 7.597.285,00 |
| 05.12.2024 | 5,70 | 5,73 | 5,55 | 5,59 | -1,41% | 3.911.473,00 |
| 04.12.2024 | 5,68 | 5,76 | 5,62 | 5,67 | -0,87% | 5.880.589,00 |
| 03.12.2024 | 5,50 | 5,77 | 5,49 | 5,72 | 5,34% | 6.244.020,00 |
| 02.12.2024 | 5,50 | 5,53 | 5,37 | 5,43 | -1,27% | 6.840.153,00 |
| 29.11.2024 | 5,42 | 5,52 | 5,41 | 5,50 | 2,04% | 2.972.645,00 |
| 27.11.2024 | 5,43 | 5,52 | 5,36 | 5,39 | 0,37% | 6.358.085,00 |
| 26.11.2024 | 5,31 | 5,38 | 5,27 | 5,37 | 0,75% | 5.161.925,00 |
| 25.11.2024 | 5,47 | 5,50 | 5,28 | 5,33 | -6,49% | 8.489.116,00 |
| 22.11.2024 | 5,73 | 5,75 | 5,63 | 5,70 | 2,33% | 6.197.485,00 |
| 20.11.2024 | 5,53 | 5,64 | 5,47 | 5,57 | 0,54% | 5.768.940,00 |
| 19.11.2024 | 5,43 | 5,56 | 5,30 | 5,54 | 4,53% | 7.768.909,00 |
| 18.11.2024 | 5,15 | 5,39 | 5,13 | 5,30 | 7,29% | 8.096.125,00 |
| 15.11.2024 | 5,02 | 5,06 | 4,93 | 4,94 | -0,80% | 4.893.661,00 |
| 14.11.2024 | 4,93 | 5,04 | 4,89 | 4,98 | 0,00% | 7.745.363,00 |
| 13.11.2024 | 5,09 | 5,14 | 4,98 | 4,98 | -0,99% | 6.984.152,00 |
| 12.11.2024 | 5,14 | 5,18 | 4,96 | 5,03 | -3,64% | 7.283.398,00 |
| 11.11.2024 | 5,36 | 5,45 | 5,04 | 5,22 | -8,26% | 10.292.780,00 |
| 08.11.2024 | 5,48 | 5,88 | 5,27 | 5,69 | 6,95% | 11.704.319,00 |
| 07.11.2024 | 5,31 | 5,34 | 5,18 | 5,32 | 2,70% | 7.769.857,00 |
| 06.11.2024 | 4,99 | 5,28 | 4,99 | 5,18 | -2,81% | 9.429.022,00 |
| 05.11.2024 | 5,33 | 5,42 | 5,26 | 5,33 | 0,76% | 6.020.608,00 |
| 04.11.2024 | 5,45 | 5,49 | 5,27 | 5,29 | -2,04% | 5.523.480,00 |
| 01.11.2024 | 5,60 | 5,62 | 5,39 | 5,40 | -2,53% | 6.603.010,00 |
| 31.10.2024 | 5,61 | 5,61 | 5,41 | 5,54 | -2,64% | 8.148.535,00 |
| 30.10.2024 | 5,72 | 5,75 | 5,57 | 5,69 | -1,39% | 6.688.423,00 |
| 29.10.2024 | 5,67 | 5,78 | 5,59 | 5,77 | 2,12% | 6.201.608,00 |
| 28.10.2024 | 5,76 | 5,77 | 5,60 | 5,65 | -2,08% | 4.801.696,00 |
| 25.10.2024 | 5,95 | 5,96 | 5,76 | 5,77 | -3,67% | 6.381.135,00 |
| 24.10.2024 | 6,01 | 6,09 | 5,80 | 5,99 | 1,01% | 8.557.104,00 |
| 23.10.2024 | 5,99 | 6,01 | 5,78 | 5,93 | -2,95% | 10.681.558,00 |
| 22.10.2024 | 6,27 | 6,37 | 6,08 | 6,11 | -0,65% | 10.049.531,00 |
| 21.10.2024 | 5,98 | 6,27 | 5,96 | 6,15 | 3,02% | 15.734.343,00 |
| 18.10.2024 | 5,24 | 6,04 | 5,21 | 5,97 | 16,83% | 23.835.960,00 |
| 17.10.2024 | 5,08 | 5,18 | 5,04 | 5,11 | 0,59% | 7.976.947,00 |
| 16.10.2024 | 5,00 | 5,15 | 4,99 | 5,08 | 3,25% | 9.860.654,00 |
| 15.10.2024 | 4,75 | 4,92 | 4,75 | 4,92 | 3,14% | 6.912.117,00 |
| 14.10.2024 | 4,75 | 4,78 | 4,64 | 4,77 | -1,24% | 5.753.530,00 |
| 11.10.2024 | 4,94 | 5,02 | 4,77 | 4,83 | -0,41% | 8.923.668,00 |
| 10.10.2024 | 4,65 | 4,91 | 4,64 | 4,85 | 6,59% | 9.709.971,00 |
| 09.10.2024 | 4,55 | 4,57 | 4,44 | 4,55 | -0,66% | 5.312.571,00 |
| 08.10.2024 | 4,63 | 4,65 | 4,49 | 4,58 | 0,88% | 8.371.700,00 |
| 07.10.2024 | 4,83 | 4,87 | 4,52 | 4,54 | -9,92% | 25.256.535,00 |
| 04.10.2024 | 5,10 | 5,19 | 5,01 | 5,04 | -1,95% | 8.720.501,00 |
| 03.10.2024 | 5,23 | 5,27 | 5,07 | 5,14 | -3,38% | 10.813.207,00 |
| 02.10.2024 | 5,30 | 5,37 | 5,26 | 5,32 | -0,37% | 4.615.149,00 |
| 01.10.2024 | 5,35 | 5,41 | 5,26 | 5,34 | 2,10% | 6.505.943,00 |
| 30.09.2024 | 5,23 | 5,27 | 5,16 | 5,23 | -0,95% | 5.411.213,00 |
| 27.09.2024 | 5,46 | 5,52 | 5,21 | 5,28 | -4,35% | 7.785.253,00 |
| 26.09.2024 | 5,54 | 5,60 | 5,50 | 5,52 | 0,36% | 14.353.037,00 |
| 25.09.2024 | 5,44 | 5,58 | 5,42 | 5,50 | 0,55% | 8.541.711,00 |
| 24.09.2024 | 5,45 | 5,55 | 5,38 | 5,47 | 1,48% | 7.202.051,00 |
| 23.09.2024 | 5,50 | 5,58 | 5,37 | 5,39 | -1,64% | 6.371.232,00 |
| 20.09.2024 | 5,39 | 5,56 | 5,37 | 5,48 | 3,20% | 18.185.963,00 |
| 19.09.2024 | 5,45 | 5,46 | 5,27 | 5,31 | 0,38% | 5.350.632,00 |
| 18.09.2024 | 5,43 | 5,57 | 5,28 | 5,29 | -2,04% | 8.008.690,00 |
| 17.09.2024 | 5,38 | 5,48 | 5,34 | 5,40 | -1,10% | 7.174.954,00 |
| 16.09.2024 | 5,42 | 5,56 | 5,40 | 5,46 | 0,74% | 7.014.076,00 |
| 13.09.2024 | 5,48 | 5,49 | 5,33 | 5,42 | 1,31% | 7.598.343,00 |
| 12.09.2024 | 5,05 | 5,38 | 5,04 | 5,35 | 8,30% | 7.291.591,00 |
| 11.09.2024 | 4,83 | 4,95 | 4,79 | 4,94 | 1,65% | 5.276.254,00 |
| 10.09.2024 | 4,80 | 4,86 | 4,73 | 4,86 | 1,04% | 3.799.444,00 |
| 09.09.2024 | 4,83 | 4,90 | 4,79 | 4,81 | 0,00% | 4.368.600,00 |
| 06.09.2024 | 5,00 | 5,02 | 4,79 | 4,81 | -4,18% | 7.140.133,00 |
| 05.09.2024 | 4,92 | 5,07 | 4,84 | 5,02 | 4,37% | 10.024.478,00 |
| 04.09.2024 | 4,81 | 4,90 | 4,78 | 4,81 | -1,03% | 6.143.361,00 |
| 03.09.2024 | 4,87 | 4,91 | 4,71 | 4,86 | -1,62% | 7.946.064,00 |
| 30.08.2024 | 5,03 | 5,05 | 4,92 | 4,94 | -1,59% | 4.645.672,00 |
| 29.08.2024 | 4,96 | 5,07 | 4,94 | 5,02 | 1,62% | 4.993.597,00 |
| 28.08.2024 | 5,05 | 5,10 | 4,88 | 4,94 | -4,26% | 5.999.034,00 |
| 27.08.2024 | 5,07 | 5,17 | 5,04 | 5,16 | 0,19% | 7.515.643,00 |
| 26.08.2024 | 5,25 | 5,27 | 5,12 | 5,15 | -1,15% | 6.173.269,00 |
| 23.08.2024 | 5,21 | 5,28 | 5,16 | 5,21 | 0,77% | 7.414.725,00 |
| 22.08.2024 | 5,21 | 5,23 | 5,10 | 5,17 | -1,90% | 8.492.356,00 |
| 21.08.2024 | 5,16 | 5,31 | 5,11 | 5,27 | 1,93% | 8.800.261,00 |
| 20.08.2024 | 5,19 | 5,24 | 5,11 | 5,17 | 0,98% | 12.503.963,00 |
| 19.08.2024 | 5,01 | 5,18 | 4,99 | 5,12 | 0,79% | 9.526.168,00 |
| 16.08.2024 | 4,95 | 5,12 | 4,91 | 5,08 | 3,67% | 10.548.318,00 |
| 15.08.2024 | 4,86 | 4,95 | 4,74 | 4,90 | 0,62% | 9.915.332,00 |