18,263€
7,49%
Echtzeit-Aktienkurs IAMGold Corp
Bid:
Ask:
Aktienkurse zur IAMGold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,84 | 18,28 | 17,02 | 18,20 | 4,54% | 25.260,00 |
| 12.02.2026 | 18,70 | 18,93 | 17,35 | 17,41 | -7,34% | 17.826,00 |
| 11.02.2026 | 18,12 | 18,90 | 18,11 | 18,79 | 3,07% | 20.005,00 |
| 10.02.2026 | 17,79 | 18,31 | 17,65 | 18,23 | 1,87% | 16.109,00 |
| 09.02.2026 | 16,21 | 17,90 | 16,21 | 17,90 | 10,67% | 10.291,00 |
| 06.02.2026 | 15,52 | 16,33 | 15,52 | 16,17 | 6,45% | 15.644,00 |
| 05.02.2026 | 16,10 | 16,20 | 15,19 | 15,19 | -5,48% | 10.569,00 |
| 04.02.2026 | 17,00 | 17,15 | 15,74 | 16,07 | -1,59% | 17.197,00 |
| 03.02.2026 | 16,22 | 16,70 | 16,00 | 16,33 | 7,36% | 13.786,00 |
| 02.02.2026 | 14,12 | 16,01 | 13,61 | 15,21 | 0,03% | 69.283,00 |
| 30.01.2026 | 16,62 | 16,62 | 14,80 | 15,21 | -10,16% | 103.056,00 |
| 29.01.2026 | 18,61 | 19,40 | 16,91 | 16,93 | -7,29% | 55.743,00 |
| 28.01.2026 | 18,14 | 18,41 | 17,91 | 18,26 | 4,08% | 37.247,00 |
| 27.01.2026 | 17,45 | 17,99 | 16,90 | 17,54 | -0,48% | 21.036,00 |
| 26.01.2026 | 18,00 | 18,73 | 17,63 | 17,63 | -0,31% | 54.771,00 |
| 23.01.2026 | 17,15 | 17,91 | 16,90 | 17,68 | 4,09% | 35.665,00 |
| 22.01.2026 | 16,50 | 17,34 | 16,25 | 16,99 | 2,32% | 21.811,00 |
| 21.01.2026 | 17,52 | 17,52 | 16,50 | 16,60 | -0,51% | 46.369,00 |
| 20.01.2026 | 15,50 | 16,98 | 15,21 | 16,69 | 3,70% | 28.321,00 |
| 19.01.2026 | 15,10 | 16,26 | 14,70 | 16,09 | 8,28% | 40.490,00 |
| 16.01.2026 | 15,01 | 15,20 | 14,44 | 14,86 | -1,72% | 10.334,00 |
| 15.01.2026 | 14,97 | 15,37 | 14,97 | 15,12 | -0,20% | 8.315,00 |
| 14.01.2026 | 15,10 | 15,35 | 14,82 | 15,15 | 1,51% | 29.394,00 |
| 13.01.2026 | 15,01 | 15,60 | 14,93 | 14,93 | -2,23% | 13.117,00 |
| 12.01.2026 | 14,96 | 15,47 | 14,95 | 15,27 | 2,83% | 23.040,00 |
| 09.01.2026 | 14,45 | 14,88 | 14,45 | 14,85 | 1,68% | 8.491,00 |
| 08.01.2026 | 14,45 | 14,60 | 14,23 | 14,60 | 1,25% | 11.983,00 |
| 07.01.2026 | 14,16 | 14,47 | 13,70 | 14,42 | 0,77% | 2.969,00 |
| 06.01.2026 | 14,17 | 14,44 | 13,98 | 14,31 | 2,21% | 8.720,00 |
| 05.01.2026 | 14,18 | 14,40 | 13,95 | 14,00 | 4,17% | 8.526,00 |
| 02.01.2026 | 14,80 | 14,80 | 13,39 | 13,44 | -5,85% | 6.896,00 |
| 30.12.2025 | 14,29 | 14,42 | 14,11 | 14,28 | 1,60% | 9.931,00 |
| 29.12.2025 | 15,00 | 15,00 | 13,95 | 14,05 | -6,77% | 21.819,00 |
| 23.12.2025 | 15,18 | 15,20 | 14,82 | 15,07 | -0,03% | 14.845,00 |
| 22.12.2025 | 14,74 | 15,20 | 14,65 | 15,08 | 4,98% | 13.380,00 |
| 19.12.2025 | 13,63 | 14,55 | 13,53 | 14,36 | 4,06% | 15.737,00 |
| 18.12.2025 | 13,58 | 13,91 | 13,51 | 13,80 | 2,30% | 5.508,00 |
| 17.12.2025 | 13,68 | 13,76 | 13,34 | 13,49 | 0,86% | 5.501,00 |
| 16.12.2025 | 13,61 | 13,65 | 13,36 | 13,38 | -0,30% | 885,00 |
| 15.12.2025 | 13,80 | 13,82 | 13,27 | 13,42 | -0,26% | 2.889,00 |
| 12.12.2025 | 13,52 | 14,00 | 13,25 | 13,45 | -1,61% | 11.007,00 |
| 11.12.2025 | 13,18 | 13,81 | 12,88 | 13,67 | 4,39% | 23.389,00 |
| 10.12.2025 | 13,09 | 13,18 | 12,80 | 13,10 | 0,46% | 7.647,00 |
| 09.12.2025 | 12,60 | 13,14 | 12,60 | 13,04 | 1,05% | 8.669,00 |
| 08.12.2025 | 13,06 | 13,19 | 12,90 | 12,90 | -2,27% | 4.617,00 |
| 05.12.2025 | 13,13 | 13,34 | 12,97 | 13,20 | 1,42% | 4.125,00 |
| 04.12.2025 | 12,74 | 13,12 | 12,74 | 13,02 | 0,89% | 13.354,00 |
| 03.12.2025 | 13,00 | 13,10 | 12,81 | 12,90 | 0,27% | 4.538,00 |
| 02.12.2025 | 13,06 | 13,30 | 12,70 | 12,87 | -3,16% | 5.182,00 |
| 01.12.2025 | 13,50 | 13,76 | 13,21 | 13,29 | -0,52% | 4.991,00 |
| 28.11.2025 | 13,50 | 13,50 | 13,26 | 13,36 | 0,41% | 9.478,00 |
| 27.11.2025 | 13,09 | 13,30 | 13,00 | 13,30 | 0,76% | 14.483,00 |
| 26.11.2025 | 12,74 | 13,20 | 12,59 | 13,20 | 4,64% | 18.138,00 |
| 25.11.2025 | 12,24 | 12,70 | 11,96 | 12,62 | 4,65% | 15.321,00 |
| 24.11.2025 | 11,03 | 12,06 | 11,03 | 12,06 | 6,49% | 4.142,00 |
| 21.11.2025 | 10,86 | 11,32 | 10,81 | 11,32 | 0,80% | 4.152,00 |
| 20.11.2025 | 11,84 | 12,03 | 11,23 | 11,23 | -5,39% | 3.827,00 |
| 19.11.2025 | 11,94 | 12,11 | 11,80 | 11,87 | 0,00% | 1.535,00 |
| 18.11.2025 | 11,36 | 11,87 | 11,36 | 11,87 | -0,25% | 4.809,00 |
| 17.11.2025 | 11,67 | 11,99 | 11,55 | 11,90 | 0,08% | 2.847,00 |
| 14.11.2025 | 11,90 | 12,00 | 11,02 | 11,89 | 0,72% | 16.308,00 |
| 13.11.2025 | 12,68 | 12,77 | 11,62 | 11,81 | -4,91% | 9.562,00 |
| 12.11.2025 | 11,83 | 12,58 | 11,71 | 12,42 | 6,02% | 5.612,00 |
| 11.11.2025 | 11,60 | 11,79 | 11,37 | 11,71 | 1,39% | 8.352,00 |
| 10.11.2025 | 11,05 | 11,57 | 11,05 | 11,55 | 6,75% | 19.068,00 |
| 07.11.2025 | 10,63 | 10,87 | 10,41 | 10,82 | 3,05% | 3.205,00 |
| 06.11.2025 | 10,45 | 10,68 | 10,40 | 10,50 | 1,45% | 4.542,00 |
| 05.11.2025 | 10,02 | 11,12 | 10,02 | 10,35 | 8,95% | 12.885,00 |
| 04.11.2025 | 10,01 | 10,03 | 9,50 | 9,50 | -4,81% | 3.415,00 |
| 03.11.2025 | 10,31 | 10,34 | 9,95 | 9,98 | -1,33% | 2.805,00 |
| 31.10.2025 | 10,13 | 10,13 | 9,93 | 10,12 | 1,00% | 6.863,00 |
| 30.10.2025 | 9,93 | 10,17 | 9,87 | 10,02 | 0,39% | 13.403,00 |
| 29.10.2025 | 10,13 | 10,40 | 9,93 | 9,98 | -0,34% | 21.170,00 |
| 28.10.2025 | 9,65 | 10,05 | 9,35 | 10,01 | 0,14% | 41.249,00 |
| 27.10.2025 | 10,31 | 10,31 | 9,37 | 10,00 | -2,24% | 32.431,00 |
| 24.10.2025 | 10,22 | 10,42 | 9,90 | 10,23 | -1,68% | 64.583,00 |
| 23.10.2025 | 10,52 | 10,78 | 10,34 | 10,40 | -0,38% | 13.556,00 |
| 22.10.2025 | 10,60 | 10,83 | 9,80 | 10,44 | -0,33% | 31.849,00 |
| 21.10.2025 | 11,53 | 11,60 | 10,36 | 10,48 | -10,81% | 61.572,00 |
| 20.10.2025 | 11,76 | 12,00 | 11,45 | 11,75 | 1,25% | 20.409,00 |
| 17.10.2025 | 12,47 | 12,93 | 11,31 | 11,60 | -7,20% | 52.373,00 |
| 16.10.2025 | 12,38 | 12,51 | 12,18 | 12,50 | 2,21% | 43.315,00 |
| 15.10.2025 | 11,89 | 12,31 | 11,74 | 12,23 | 4,09% | 18.464,00 |
| 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 |