17,050$
-6,68%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 17,63 | 17,87 | 16,82 | 17,05 | -6,68% | 5.213.740,00 |
| 13.10.2026 | 18,68 | 18,85 | 18,10 | 18,27 | -1,62% | 2.665.233,00 |
| 12.10.2026 | 18,53 | 18,70 | 18,47 | 18,57 | -1,22% | 1.475.272,00 |
| 09.10.2026 | 18,80 | 18,95 | 18,63 | 18,80 | 2,17% | 2.777.833,00 |
| 08.10.2026 | 17,96 | 18,52 | 17,96 | 18,40 | 2,05% | 3.160.769,00 |
| 07.10.2026 | 17,93 | 18,22 | 17,64 | 18,03 | -2,80% | 3.060.438,00 |
| 06.10.2026 | 18,53 | 18,86 | 18,22 | 18,55 | 0,60% | 3.644.569,00 |
| 05.10.2026 | 18,69 | 18,69 | 18,11 | 18,44 | -0,43% | 2.476.195,00 |
| 02.10.2026 | 18,62 | 18,79 | 18,26 | 18,52 | 0,98% | 3.491.771,00 |
| 01.10.2026 | 18,35 | 18,63 | 18,11 | 18,34 | -0,38% | 4.486.725,00 |
| 30.09.2026 | 18,79 | 18,80 | 18,33 | 18,41 | -1,23% | 4.024.158,00 |
| 29.09.2026 | 18,84 | 18,86 | 18,29 | 18,64 | -0,21% | 6.572.219,00 |
| 28.09.2026 | 18,61 | 19,15 | 18,39 | 18,68 | -5,18% | 4.368.523,00 |
| 25.09.2026 | 19,48 | 19,78 | 19,31 | 19,70 | 1,76% | 3.470.699,00 |
| 24.09.2026 | 19,57 | 19,71 | 19,07 | 19,36 | -2,66% | 6.171.489,00 |
| 23.09.2026 | 20,20 | 20,33 | 19,76 | 19,89 | -4,79% | 5.188.297,00 |
| 22.09.2026 | 20,18 | 21,04 | 20,04 | 20,89 | 3,78% | 6.917.528,00 |
| 21.09.2026 | 20,86 | 20,88 | 20,03 | 20,13 | -1,08% | 6.326.637,00 |
| 18.09.2026 | 20,31 | 20,47 | 19,91 | 20,35 | 0,94% | 20.700.140,00 |
| 17.09.2026 | 20,10 | 20,41 | 19,91 | 20,16 | 3,49% | 3.923.793,00 |
| 16.09.2026 | 20,09 | 20,17 | 19,15 | 19,48 | -0,81% | 6.015.857,00 |
| 15.09.2026 | 19,74 | 20,00 | 19,32 | 19,64 | -0,76% | 3.818.747,00 |
| 14.09.2026 | 19,59 | 20,12 | 19,47 | 19,79 | -2,32% | 5.120.974,00 |
| 11.09.2026 | 20,09 | 20,88 | 20,09 | 20,26 | 0,85% | 3.657.013,00 |
| 10.09.2026 | 19,86 | 20,38 | 19,68 | 20,09 | -2,19% | 3.947.234,00 |
| 09.09.2026 | 20,50 | 20,97 | 20,41 | 20,54 | 2,14% | 2.751.402,00 |
| 08.09.2026 | 20,49 | 20,64 | 20,11 | 20,11 | -1,81% | 2.694.434,00 |
| 04.09.2026 | 20,26 | 20,75 | 20,26 | 20,48 | -2,20% | 2.152.076,00 |
| 03.09.2026 | 20,92 | 21,00 | 20,49 | 20,94 | 3,66% | 3.376.074,00 |
| 02.09.2026 | 19,80 | 20,43 | 19,75 | 20,20 | 4,72% | 4.161.710,00 |
| 01.09.2026 | 19,75 | 20,25 | 19,25 | 19,29 | -5,67% | 4.301.895,00 |
| 31.08.2026 | 20,55 | 20,59 | 19,95 | 20,45 | -0,68% | 3.453.021,00 |
| 28.08.2026 | 21,66 | 21,71 | 20,33 | 20,59 | -4,41% | 6.586.662,00 |
| 27.08.2026 | 21,47 | 21,80 | 21,29 | 21,54 | 0,00% | 4.643.911,00 |
| 26.08.2026 | 21,64 | 21,95 | 21,50 | 21,54 | -2,84% | 4.590.325,00 |
| 25.08.2026 | 21,21 | 22,32 | 21,12 | 22,17 | 1,70% | 5.317.498,00 |
| 24.08.2026 | 21,38 | 21,90 | 21,28 | 21,80 | 3,12% | 7.037.766,00 |
| 21.08.2026 | 21,17 | 21,36 | 20,86 | 21,14 | 3,12% | 5.474.196,00 |
| 20.08.2026 | 19,63 | 20,61 | 19,49 | 20,50 | 3,96% | 7.049.351,00 |
| 19.08.2026 | 19,33 | 20,11 | 19,20 | 19,72 | 8,41% | 9.419.930,00 |
| 18.08.2026 | 18,72 | 18,82 | 18,09 | 18,19 | -4,51% | 4.455.127,00 |
| 17.08.2026 | 18,50 | 19,19 | 18,40 | 19,05 | 4,10% | 5.335.550,00 |
| 14.08.2026 | 18,15 | 18,63 | 18,14 | 18,30 | 3,10% | 3.591.711,00 |
| 13.08.2026 | 17,82 | 18,00 | 17,47 | 17,75 | -1,77% | 6.119.193,00 |
| 12.08.2026 | 18,82 | 18,87 | 17,99 | 18,07 | -0,50% | 6.067.582,00 |
| 11.08.2026 | 18,36 | 18,64 | 18,05 | 18,16 | -1,47% | 4.942.323,00 |
| 10.08.2026 | 18,00 | 18,49 | 17,96 | 18,43 | 0,60% | 7.590.009,00 |
| 07.08.2026 | 17,25 | 18,36 | 17,16 | 18,32 | 14,29% | 12.259.482,00 |
| 06.08.2026 | 15,53 | 16,12 | 15,51 | 16,03 | 0,88% | 7.524.261,00 |
| 05.08.2026 | 15,60 | 16,25 | 15,53 | 15,89 | 7,36% | 6.968.866,00 |
| 04.08.2026 | 15,05 | 15,22 | 14,72 | 14,80 | 0,34% | 5.923.031,00 |
| 03.08.2026 | 14,13 | 14,77 | 13,99 | 14,75 | 3,95% | 3.202.604,00 |
| 31.07.2026 | 14,15 | 14,32 | 13,80 | 14,19 | -2,54% | 3.688.952,00 |
| 30.07.2026 | 14,34 | 14,58 | 13,97 | 14,56 | 4,52% | 5.345.468,00 |
| 29.07.2026 | 14,20 | 14,48 | 13,62 | 13,93 | -2,31% | 5.788.199,00 |
| 28.07.2026 | 14,47 | 14,47 | 14,08 | 14,26 | -3,06% | 5.853.803,00 |
| 27.07.2026 | 14,90 | 14,98 | 14,23 | 14,71 | 0,34% | 4.262.659,00 |
| 24.07.2026 | 14,85 | 14,99 | 14,56 | 14,66 | -0,48% | 3.635.694,00 |
| 23.07.2026 | 14,66 | 14,87 | 14,43 | 14,73 | -2,77% | 6.173.898,00 |
| 22.07.2026 | 15,30 | 15,64 | 15,05 | 15,15 | 1,27% | 6.447.936,00 |
| 21.07.2026 | 14,40 | 14,96 | 14,35 | 14,96 | 7,16% | 4.660.422,00 |
| 20.07.2026 | 14,05 | 14,22 | 13,95 | 13,96 | -1,27% | 2.793.575,00 |
| 17.07.2026 | 13,98 | 14,34 | 13,72 | 14,14 | -0,42% | 5.319.070,00 |
| 16.07.2026 | 14,51 | 14,65 | 14,02 | 14,20 | -5,27% | 5.076.530,00 |
| 15.07.2026 | 15,00 | 15,12 | 14,48 | 14,99 | 0,00% | 4.145.886,00 |
| 14.07.2026 | 15,51 | 15,58 | 14,83 | 14,99 | 1,15% | 5.206.105,00 |
| 13.07.2026 | 15,14 | 15,16 | 14,66 | 14,82 | -3,26% | 4.636.425,00 |
| 10.07.2026 | 15,36 | 15,49 | 15,16 | 15,32 | -0,97% | 2.430.223,00 |
| 09.07.2026 | 15,28 | 15,59 | 15,15 | 15,47 | 2,93% | 3.555.139,00 |
| 08.07.2026 | 15,31 | 15,56 | 14,62 | 15,03 | -5,35% | 4.935.467,00 |
| 07.07.2026 | 16,40 | 16,62 | 15,71 | 15,88 | -4,11% | 3.554.760,00 |
| 06.07.2026 | 16,99 | 17,02 | 16,35 | 16,56 | 0,00% | 4.200.326,00 |
| 02.07.2026 | 16,30 | 16,88 | 16,23 | 16,56 | 5,01% | 6.413.804,00 |
| 01.07.2026 | 15,76 | 16,54 | 15,72 | 15,77 | -0,44% | 2.952.134,00 |
| 30.06.2026 | 15,99 | 16,02 | 15,53 | 15,84 | -0,63% | 4.592.190,00 |
| 29.06.2026 | 15,70 | 16,01 | 15,31 | 15,94 | 0,44% | 3.529.850,00 |
| 26.06.2026 | 15,97 | 16,35 | 15,83 | 15,87 | 0,25% | 5.354.064,00 |
| 25.06.2026 | 15,67 | 16,08 | 15,33 | 15,83 | 3,94% | 4.802.961,00 |
| 24.06.2026 | 15,40 | 15,76 | 14,87 | 15,23 | -5,87% | 8.450.748,00 |
| 23.06.2026 | 16,05 | 16,56 | 15,98 | 16,18 | -4,32% | 5.283.926,00 |
| 22.06.2026 | 16,53 | 16,96 | 16,33 | 16,91 | 0,18% | 4.914.301,00 |
| 18.06.2026 | 17,65 | 18,24 | 16,55 | 16,88 | -3,98% | 8.216.418,00 |
| 17.06.2026 | 18,06 | 18,92 | 17,52 | 17,58 | -2,82% | 9.150.888,00 |
| 16.06.2026 | 18,19 | 18,41 | 17,75 | 18,09 | 0,89% | 5.665.559,00 |
| 15.06.2026 | 17,99 | 18,47 | 17,76 | 17,93 | 7,69% | 6.965.674,00 |
| 12.06.2026 | 16,30 | 16,76 | 16,00 | 16,65 | 3,16% | 7.221.225,00 |
| 11.06.2026 | 14,98 | 16,15 | 14,88 | 16,14 | 8,76% | 8.498.727,00 |
| 10.06.2026 | 14,76 | 15,33 | 14,70 | 14,84 | -3,89% | 6.048.678,00 |
| 09.06.2026 | 15,83 | 16,02 | 14,82 | 15,44 | -1,03% | 7.508.515,00 |
| 08.06.2026 | 15,46 | 15,80 | 15,40 | 15,60 | 1,17% | 4.695.931,00 |
| 05.06.2026 | 16,65 | 16,67 | 15,37 | 15,42 | -10,30% | 6.626.033,00 |
| 04.06.2026 | 17,20 | 17,51 | 17,05 | 17,19 | 2,14% | 4.254.827,00 |
| 03.06.2026 | 17,11 | 17,21 | 16,78 | 16,83 | -3,77% | 3.188.347,00 |
| 02.06.2026 | 17,58 | 17,64 | 17,15 | 17,49 | 0,69% | 3.551.872,00 |
| 01.06.2026 | 17,41 | 17,65 | 16,81 | 17,37 | -2,85% | 3.643.751,00 |
| 29.05.2026 | 17,43 | 18,10 | 17,19 | 17,88 | 3,00% | 5.770.615,00 |
| 28.05.2026 | 16,45 | 17,73 | 16,27 | 17,36 | 4,70% | 5.438.836,00 |
| 27.05.2026 | 16,70 | 17,05 | 16,55 | 16,58 | -4,16% | 4.317.654,00 |
| 26.05.2026 | 16,99 | 17,33 | 16,86 | 17,30 | 4,72% | 4.469.298,00 |
| 22.05.2026 | 16,73 | 16,90 | 16,35 | 16,52 | -1,55% | 3.707.417,00 |