17,040$
0,35%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,75 | 17,08 | 16,53 | 17,04 | 0,35% | 5.937.790,00 |
| 07.01.2026 | 16,35 | 16,99 | 15,94 | 16,98 | 0,89% | 4.925.052,00 |
| 06.01.2026 | 16,62 | 17,00 | 16,39 | 16,83 | 3,12% | 6.473.003,00 |
| 05.01.2026 | 16,47 | 16,92 | 16,27 | 16,32 | 0,62% | 10.816.726,00 |
| 02.01.2026 | 16,76 | 16,78 | 15,69 | 16,22 | -1,64% | 9.415.597,00 |
| 31.12.2025 | 16,63 | 16,84 | 16,43 | 16,49 | -1,55% | 3.442.494,00 |
| 30.12.2025 | 16,92 | 16,96 | 16,54 | 16,75 | 1,64% | 4.692.969,00 |
| 29.12.2025 | 16,62 | 16,95 | 16,35 | 16,48 | -6,42% | 5.478.763,00 |
| 26.12.2025 | 17,58 | 17,63 | 17,17 | 17,61 | 1,67% | 3.241.682,00 |
| 24.12.2025 | 17,62 | 17,68 | 17,05 | 17,32 | -2,20% | 3.434.125,00 |
| 23.12.2025 | 17,62 | 17,86 | 17,33 | 17,71 | 0,91% | 6.414.556,00 |
| 22.12.2025 | 17,36 | 17,91 | 17,30 | 17,55 | 4,53% | 7.569.510,00 |
| 19.12.2025 | 16,20 | 17,04 | 16,20 | 16,79 | 4,16% | 16.653.216,00 |
| 18.12.2025 | 15,95 | 16,40 | 15,87 | 16,12 | 0,31% | 8.625.635,00 |
| 17.12.2025 | 16,20 | 16,21 | 15,66 | 16,07 | 1,13% | 6.723.808,00 |
| 16.12.2025 | 15,88 | 16,15 | 15,58 | 15,89 | 0,70% | 7.100.560,00 |
| 15.12.2025 | 16,17 | 16,27 | 15,47 | 15,78 | -0,38% | 5.815.858,00 |
| 12.12.2025 | 16,25 | 16,38 | 15,57 | 15,84 | -0,56% | 6.233.981,00 |
| 11.12.2025 | 15,38 | 16,37 | 15,30 | 15,93 | 3,04% | 6.915.170,00 |
| 10.12.2025 | 15,22 | 15,60 | 14,86 | 15,46 | 1,84% | 7.830.819,00 |
| 09.12.2025 | 14,97 | 15,29 | 14,90 | 15,18 | 2,43% | 5.260.066,00 |
| 08.12.2025 | 15,37 | 15,46 | 14,82 | 14,82 | -2,95% | 5.733.895,00 |
| 05.12.2025 | 15,42 | 15,72 | 15,11 | 15,27 | 0,73% | 6.795.578,00 |
| 04.12.2025 | 14,87 | 15,34 | 14,85 | 15,16 | 0,86% | 3.913.615,00 |
| 03.12.2025 | 15,21 | 15,37 | 14,90 | 15,03 | 0,33% | 5.627.288,00 |
| 02.12.2025 | 15,18 | 15,52 | 14,66 | 14,98 | -2,60% | 7.154.342,00 |
| 01.12.2025 | 15,72 | 15,80 | 15,27 | 15,38 | -1,03% | 7.141.211,00 |
| 28.11.2025 | 15,60 | 15,60 | 15,28 | 15,54 | 1,50% | 4.298.269,00 |
| 26.11.2025 | 14,83 | 15,39 | 14,70 | 15,31 | 5,30% | 8.346.959,00 |
| 25.11.2025 | 13,85 | 14,75 | 13,84 | 14,54 | 4,23% | 11.225.790,00 |
| 24.11.2025 | 12,97 | 13,99 | 12,95 | 13,95 | 9,15% | 6.143.435,00 |
| 20.11.2025 | 13,77 | 13,92 | 12,77 | 12,78 | -6,51% | 9.319.926,00 |
| 19.11.2025 | 13,96 | 14,23 | 13,40 | 13,67 | -0,07% | 7.325.911,00 |
| 18.11.2025 | 13,66 | 13,99 | 13,37 | 13,68 | 1,41% | 6.662.250,00 |
| 17.11.2025 | 13,63 | 13,91 | 13,31 | 13,49 | -2,10% | 11.269.789,00 |
| 13.11.2025 | 14,48 | 14,66 | 13,50 | 13,78 | -4,44% | 10.508.702,00 |
| 12.11.2025 | 13,62 | 14,68 | 13,42 | 14,42 | 5,49% | 12.462.723,00 |
| 11.11.2025 | 13,40 | 13,71 | 13,22 | 13,67 | 2,78% | 8.967.777,00 |
| 10.11.2025 | 13,02 | 13,42 | 12,82 | 13,30 | 4,89% | 11.276.409,00 |
| 07.11.2025 | 12,09 | 12,70 | 12,03 | 12,68 | 5,32% | 10.325.423,00 |
| 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 |