11,900€
1,28%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,86 | 11,94 | 11,84 | 11,94 | 1,64% | 618,00 |
| 14.10.2025 | 11,67 | 11,95 | 11,40 | 11,75 | 0,69% | 28.389,00 |
| 13.10.2025 | 11,11 | 11,80 | 11,11 | 11,67 | 7,31% | 24.922,00 |
| 10.10.2025 | 11,00 | 11,06 | 10,79 | 10,88 | 0,14% | 42.548,00 |
| 09.10.2025 | 11,46 | 11,55 | 10,75 | 10,86 | -5,97% | 24.281,00 |
| 08.10.2025 | 11,57 | 11,74 | 11,47 | 11,55 | 1,58% | 21.611,00 |
| 07.10.2025 | 11,76 | 11,90 | 11,30 | 11,37 | -3,23% | 24.858,00 |
| 06.10.2025 | 11,40 | 11,90 | 11,37 | 11,75 | 5,19% | 16.237,00 |
| 03.10.2025 | 11,28 | 11,45 | 11,14 | 11,17 | -1,06% | 12.930,00 |
| 02.10.2025 | 11,27 | 11,31 | 10,74 | 11,29 | 1,94% | 11.146,00 |
| 01.10.2025 | 11,09 | 11,26 | 10,98 | 11,08 | 1,42% | 6.974,00 |
| 30.09.2025 | 11,10 | 11,20 | 10,55 | 10,92 | 0,05% | 14.498,00 |
| 29.09.2025 | 10,72 | 11,10 | 10,72 | 10,92 | 4,15% | 19.018,00 |
| 26.09.2025 | 10,07 | 10,59 | 10,05 | 10,48 | 3,61% | 8.211,00 |
| 25.09.2025 | 10,16 | 10,18 | 9,98 | 10,12 | 1,25% | 13.436,00 |
| 24.09.2025 | 10,31 | 10,31 | 9,93 | 9,99 | -2,58% | 15.273,00 |
| 23.09.2025 | 10,05 | 10,44 | 10,00 | 10,26 | 1,13% | 24.409,00 |
| 22.09.2025 | 9,77 | 10,20 | 9,68 | 10,14 | 6,00% | 13.515,00 |
| 19.09.2025 | 9,32 | 9,60 | 9,32 | 9,57 | 2,62% | 7.240,00 |
| 18.09.2025 | 9,42 | 9,42 | 9,19 | 9,32 | -0,06% | 11.711,00 |
| 17.09.2025 | 9,20 | 9,43 | 8,96 | 9,33 | 0,30% | 36.394,00 |
| 16.09.2025 | 9,78 | 9,85 | 9,30 | 9,30 | -3,69% | 22.431,00 |
| 15.09.2025 | 9,55 | 9,83 | 9,34 | 9,66 | 1,34% | 27.094,00 |
| 12.09.2025 | 9,58 | 9,67 | 9,45 | 9,53 | 1,35% | 13.270,00 |
| 11.09.2025 | 9,27 | 9,45 | 9,08 | 9,40 | 7,65% | 11.595,00 |
| 10.09.2025 | 8,66 | 8,80 | 8,41 | 8,73 | 2,70% | 6.605,00 |
| 09.09.2025 | 8,66 | 8,74 | 8,44 | 8,50 | -1,32% | 5.458,00 |
| 08.09.2025 | 8,42 | 8,68 | 8,40 | 8,62 | 1,76% | 12.391,00 |
| 05.09.2025 | 8,19 | 8,47 | 8,15 | 8,47 | 4,29% | 11.729,00 |
| 04.09.2025 | 8,15 | 8,17 | 8,00 | 8,12 | -0,56% | 18.785,00 |
| 03.09.2025 | 8,17 | 8,30 | 8,16 | 8,17 | 0,99% | 7.302,00 |
| 02.09.2025 | 8,10 | 8,30 | 7,91 | 8,09 | 1,43% | 13.364,00 |
| 01.09.2025 | 8,00 | 8,08 | 7,97 | 7,97 | 0,03% | 6.749,00 |
| 29.08.2025 | 7,71 | 7,97 | 7,71 | 7,97 | 3,02% | 19.385,00 |
| 28.08.2025 | 7,88 | 7,96 | 7,62 | 7,74 | -1,20% | 12.527,00 |
| 27.08.2025 | 7,80 | 7,90 | 7,68 | 7,83 | 0,98% | 5.308,00 |
| 26.08.2025 | 7,59 | 7,80 | 7,58 | 7,75 | 3,08% | 13.477,00 |
| 25.08.2025 | 7,51 | 7,57 | 7,47 | 7,52 | 0,97% | 5.141,00 |
| 22.08.2025 | 7,32 | 7,55 | 7,17 | 7,45 | 1,80% | 3.343,00 |
| 21.08.2025 | 6,94 | 7,35 | 6,89 | 7,32 | 4,54% | 18.908,00 |
| 20.08.2025 | 6,83 | 7,00 | 6,82 | 7,00 | 2,85% | 2.590,00 |
| 19.08.2025 | 7,03 | 7,05 | 6,79 | 6,81 | -2,07% | 25.696,00 |
| 18.08.2025 | 6,96 | 7,06 | 6,95 | 6,95 | -0,57% | 954,00 |
| 15.08.2025 | 6,83 | 7,10 | 6,82 | 6,99 | 1,16% | 4.783,00 |
| 14.08.2025 | 6,97 | 7,00 | 6,85 | 6,91 | -0,06% | 6.306,00 |
| 13.08.2025 | 6,89 | 6,99 | 6,85 | 6,91 | 0,93% | 4.470,00 |
| 12.08.2025 | 6,54 | 6,85 | 6,46 | 6,85 | 7,03% | 36.221,00 |
| 11.08.2025 | 6,28 | 6,40 | 6,20 | 6,40 | -0,84% | 28.764,00 |
| 08.08.2025 | 6,40 | 6,55 | 6,00 | 6,45 | -3,44% | 15.381,00 |
| 07.08.2025 | 6,81 | 6,81 | 6,61 | 6,68 | -0,30% | 47.967,00 |
| 06.08.2025 | 6,49 | 6,74 | 6,35 | 6,70 | 4,33% | 16.262,00 |
| 05.08.2025 | 6,20 | 6,45 | 6,20 | 6,43 | 2,82% | 3.999,00 |
| 04.08.2025 | 5,91 | 6,25 | 5,88 | 6,25 | 5,33% | 17.505,00 |
| 01.08.2025 | 5,96 | 5,96 | 5,91 | 5,93 | 0,92% | 3.689,00 |
| 31.07.2025 | 5,94 | 5,94 | 5,87 | 5,88 | -0,84% | 9.601,00 |
| 30.07.2025 | 5,99 | 5,99 | 5,85 | 5,93 | -1,98% | 3.157,00 |
| 29.07.2025 | 5,97 | 6,05 | 5,96 | 6,05 | 2,65% | 6.857,00 |
| 28.07.2025 | 5,98 | 6,05 | 5,86 | 5,89 | -0,07% | 16.133,00 |
| 25.07.2025 | 5,98 | 6,02 | 5,90 | 5,90 | -2,64% | 13.146,00 |
| 24.07.2025 | 6,14 | 6,14 | 6,00 | 6,06 | -3,07% | 6.550,00 |
| 23.07.2025 | 6,37 | 6,43 | 6,25 | 6,25 | -1,64% | 18.825,00 |
| 22.07.2025 | 6,20 | 6,38 | 6,20 | 6,35 | 3,25% | 7.105,00 |
| 21.07.2025 | 6,00 | 6,19 | 5,95 | 6,15 | 2,50% | 16.351,00 |
| 18.07.2025 | 6,05 | 6,05 | 6,00 | 6,00 | -1,02% | 540,00 |
| 17.07.2025 | 6,06 | 6,12 | 5,95 | 6,07 | -0,03% | 19.103,00 |
| 16.07.2025 | 6,02 | 6,15 | 5,95 | 6,07 | 0,13% | 28.597,00 |
| 15.07.2025 | 6,09 | 6,13 | 6,00 | 6,06 | 0,23% | 14.047,00 |
| 14.07.2025 | 6,01 | 6,14 | 6,01 | 6,05 | -0,23% | 6.514,00 |
| 11.07.2025 | 6,01 | 6,08 | 5,99 | 6,06 | 2,23% | 166.803,00 |
| 10.07.2025 | 5,99 | 6,01 | 5,85 | 5,93 | 0,88% | 9.299,00 |
| 09.07.2025 | 5,85 | 5,95 | 5,85 | 5,88 | -0,41% | 11.778,00 |
| 08.07.2025 | 6,40 | 6,44 | 5,82 | 5,90 | -7,49% | 155.885,00 |
| 07.07.2025 | 6,30 | 6,38 | 6,28 | 6,38 | 0,79% | 8.036,00 |
| 04.07.2025 | 6,32 | 6,36 | 6,31 | 6,33 | 0,19% | 3.394,00 |
| 03.07.2025 | 6,24 | 6,32 | 6,24 | 6,32 | 0,67% | 745,00 |
| 02.07.2025 | 6,25 | 6,27 | 6,13 | 6,27 | 0,90% | 3.850,00 |
| 01.07.2025 | 6,23 | 6,36 | 6,21 | 6,22 | 0,13% | 9.283,00 |
| 30.06.2025 | 6,13 | 6,23 | 6,13 | 6,21 | 2,92% | 2.070,00 |
| 27.06.2025 | 6,28 | 6,28 | 5,99 | 6,03 | -3,70% | 4.564,00 |
| 26.06.2025 | 6,32 | 6,33 | 6,27 | 6,27 | -1,04% | 1.102,00 |
| 25.06.2025 | 6,26 | 6,36 | 6,26 | 6,33 | -0,78% | 501,00 |
| 24.06.2025 | 6,42 | 6,47 | 6,26 | 6,38 | -2,83% | 5.458,00 |
| 23.06.2025 | 6,23 | 6,69 | 6,23 | 6,57 | 4,19% | 14.830,00 |
| 20.06.2025 | 6,28 | 6,35 | 6,15 | 6,30 | 0,35% | 7.285,00 |
| 19.06.2025 | 6,27 | 6,40 | 6,27 | 6,28 | -4,67% | 1.898,00 |
| 18.06.2025 | 6,62 | 6,62 | 6,46 | 6,59 | 1,07% | 6.741,00 |
| 17.06.2025 | 6,55 | 6,56 | 6,44 | 6,52 | 0,62% | 5.071,00 |
| 16.06.2025 | 6,61 | 6,61 | 6,47 | 6,48 | -2,70% | 1.390,00 |
| 13.06.2025 | 6,64 | 6,90 | 6,56 | 6,66 | 3,29% | 22.712,00 |
| 12.06.2025 | 6,49 | 6,49 | 6,40 | 6,45 | 2,28% | 32.025,00 |
| 11.06.2025 | 6,35 | 6,35 | 6,30 | 6,30 | -0,69% | 857,00 |
| 10.06.2025 | 6,35 | 6,52 | 6,29 | 6,35 | -1,00% | 12.579,00 |
| 09.06.2025 | 6,59 | 6,63 | 6,41 | 6,41 | -2,17% | 2.100,00 |
| 06.06.2025 | 6,78 | 6,88 | 6,54 | 6,55 | -2,35% | 6.617,00 |
| 05.06.2025 | 6,50 | 6,75 | 6,47 | 6,71 | 3,90% | 22.552,00 |
| 04.06.2025 | 6,62 | 6,62 | 6,40 | 6,46 | -2,53% | 4.038,00 |
| 03.06.2025 | 6,47 | 6,63 | 6,47 | 6,63 | 1,10% | 6.283,00 |
| 02.06.2025 | 6,17 | 6,58 | 6,10 | 6,56 | 10,74% | 10.807,00 |
| 30.05.2025 | 5,87 | 5,92 | 5,87 | 5,92 | -1,50% | 250,00 |
| 29.05.2025 | 5,95 | 6,04 | 5,92 | 6,01 | -1,02% | 5.160,00 |