3,334€
-0,86%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 3,36 | 3,36 | 3,32 | 3,32 | -1,25% | - |
| 15.04.2024 | 3,40 | 3,45 | 3,30 | 3,36 | -1,38% | 41.273,00 |
| 12.04.2024 | 3,50 | 3,65 | 3,35 | 3,41 | -1,96% | 42.972,00 |
| 11.04.2024 | 3,42 | 3,53 | 3,31 | 3,48 | 4,29% | 29.278,00 |
| 10.04.2024 | 3,36 | 3,38 | 3,23 | 3,34 | -2,11% | 77.653,00 |
| 09.04.2024 | 3,40 | 3,42 | 3,25 | 3,41 | 2,68% | 52.930,00 |
| 08.04.2024 | 3,50 | 3,52 | 3,30 | 3,32 | -4,10% | 71.650,00 |
| 05.04.2024 | 3,37 | 3,50 | 3,24 | 3,46 | 2,79% | 41.097,00 |
| 04.04.2024 | 3,43 | 3,43 | 3,26 | 3,37 | -0,56% | 28.316,00 |
| 03.04.2024 | 3,36 | 3,41 | 3,30 | 3,39 | -0,15% | 44.051,00 |
| 02.04.2024 | 3,32 | 3,50 | 3,29 | 3,39 | 10,21% | 117.929,00 |
| 28.03.2024 | 2,95 | 3,14 | 2,92 | 3,08 | 5,78% | 33.806,00 |
| 27.03.2024 | 2,89 | 2,91 | 2,78 | 2,91 | 1,75% | 23.588,00 |
| 26.03.2024 | 2,88 | 2,91 | 2,86 | 2,86 | -0,69% | 11.472,00 |
| 25.03.2024 | 2,79 | 2,88 | 2,73 | 2,88 | 4,12% | 6.144,00 |
| 22.03.2024 | 2,78 | 2,80 | 2,71 | 2,76 | -1,29% | 3.194,00 |
| 21.03.2024 | 2,94 | 2,94 | 2,80 | 2,80 | 4,56% | 7.520,00 |
| 20.03.2024 | 2,67 | 2,73 | 2,67 | 2,68 | -1,18% | 5.750,00 |
| 19.03.2024 | 2,73 | 2,75 | 2,69 | 2,71 | -0,88% | 5.849,00 |
| 18.03.2024 | 2,78 | 2,85 | 2,73 | 2,73 | -2,57% | 17.120,00 |
| 15.03.2024 | 2,84 | 2,90 | 2,80 | 2,81 | -1,61% | 21.864,00 |
| 14.03.2024 | 2,91 | 2,91 | 2,80 | 2,85 | 1,06% | 30.049,00 |
| 13.03.2024 | 2,80 | 2,92 | 2,80 | 2,82 | 0,71% | 7.413,00 |
| 12.03.2024 | 2,95 | 2,96 | 2,76 | 2,80 | -4,17% | 16.574,00 |
| 11.03.2024 | 2,90 | 2,93 | 2,82 | 2,92 | 0,76% | 10.630,00 |
| 08.03.2024 | 2,81 | 2,93 | 2,81 | 2,90 | 4,24% | 31.361,00 |
| 07.03.2024 | 2,82 | 2,82 | 2,74 | 2,78 | 1,24% | 7.798,00 |
| 06.03.2024 | 2,57 | 2,82 | 2,57 | 2,75 | 3,15% | 19.790,00 |
| 05.03.2024 | 2,67 | 2,75 | 2,60 | 2,67 | 2,78% | 32.519,00 |
| 04.03.2024 | 2,48 | 2,65 | 2,48 | 2,59 | 3,84% | 30.900,00 |
| 01.03.2024 | 2,38 | 2,51 | 2,38 | 2,50 | 2,55% | 29.697,00 |
| 29.02.2024 | 2,41 | 2,44 | 2,37 | 2,44 | 2,27% | 13.880,00 |
| 28.02.2024 | 2,54 | 2,54 | 2,34 | 2,38 | -6,15% | 4.481,00 |
| 27.02.2024 | 2,55 | 2,60 | 2,48 | 2,54 | 2,01% | 12.362,00 |
| 26.02.2024 | 2,42 | 2,49 | 2,38 | 2,49 | 3,15% | 15.270,00 |
| 23.02.2024 | 2,35 | 2,42 | 2,35 | 2,41 | 0,75% | 6.520,00 |
| 22.02.2024 | 2,33 | 2,40 | 2,31 | 2,39 | 2,13% | 14.158,00 |
| 21.02.2024 | 2,35 | 2,42 | 2,31 | 2,34 | -0,17% | 4.760,00 |
| 20.02.2024 | 2,44 | 2,45 | 2,34 | 2,35 | -1,43% | 38.912,00 |
| 19.02.2024 | 2,37 | 2,44 | 2,37 | 2,38 | -0,83% | 10.168,00 |
| 16.02.2024 | 2,43 | 2,43 | 2,25 | 2,40 | 3,45% | 31.750,00 |
| 15.02.2024 | 2,29 | 2,37 | 2,26 | 2,32 | 1,22% | 14.497,00 |
| 14.02.2024 | 2,22 | 2,29 | 2,22 | 2,29 | 5,13% | 33.057,00 |
| 13.02.2024 | 2,37 | 2,42 | 2,18 | 2,18 | -6,75% | 17.525,00 |
| 12.02.2024 | 2,30 | 2,34 | 2,26 | 2,34 | 3,54% | 8.556,00 |
| 09.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,91% | 1.200,00 |
| 08.02.2024 | 2,26 | 2,32 | 2,26 | 2,30 | -0,52% | 5.645,00 |
| 07.02.2024 | 2,34 | 2,35 | 2,28 | 2,32 | 1,22% | 1.981,00 |
| 06.02.2024 | 2,21 | 2,33 | 2,21 | 2,29 | 0,70% | 9.709,00 |
| 05.02.2024 | 2,32 | 2,32 | 2,23 | 2,27 | 0,09% | 17.289,00 |
| 02.02.2024 | 2,40 | 2,43 | 2,27 | 2,27 | -3,40% | 41.356,00 |
| 01.02.2024 | 2,25 | 2,36 | 2,17 | 2,35 | 5,00% | 21.127,00 |
| 31.01.2024 | 2,26 | 2,30 | 2,24 | 2,24 | -0,18% | 12.161,00 |
| 30.01.2024 | 2,30 | 2,33 | 2,21 | 2,24 | -1,49% | 15.522,00 |
| 29.01.2024 | 2,40 | 2,40 | 2,20 | 2,28 | 0,53% | 44.119,00 |
| 26.01.2024 | 2,35 | 2,37 | 2,26 | 2,26 | -2,75% | 29.613,00 |
| 25.01.2024 | 2,35 | 2,42 | 2,31 | 2,33 | 0,52% | 52.860,00 |
| 24.01.2024 | 2,46 | 2,48 | 2,27 | 2,32 | -5,78% | 44.172,00 |
| 23.01.2024 | 2,15 | 2,46 | 2,15 | 2,46 | 16,38% | 28.715,00 |
| 22.01.2024 | 2,11 | 2,18 | 2,11 | 2,11 | 2,13% | 2.100,00 |
| 19.01.2024 | 2,16 | 2,16 | 2,07 | 2,07 | -4,44% | 12.300,00 |
| 18.01.2024 | 2,29 | 2,29 | 2,15 | 2,16 | -5,83% | 28.838,00 |
| 17.01.2024 | 2,34 | 2,34 | 2,27 | 2,30 | -1,29% | 16.875,00 |
| 16.01.2024 | 2,29 | 2,40 | 2,29 | 2,33 | 0,87% | 27.681,00 |
| 15.01.2024 | 2,34 | 2,41 | 2,30 | 2,31 | -2,70% | 20.742,00 |
| 12.01.2024 | 2,13 | 2,45 | 2,13 | 2,37 | 10,84% | 28.069,00 |
| 11.01.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -0,93% | 10.220,00 |
| 10.01.2024 | 2,19 | 2,19 | 2,13 | 2,16 | 0,00% | 6.048,00 |
| 09.01.2024 | 2,14 | 2,23 | 2,14 | 2,16 | 0,00% | 2.062,00 |
| 08.01.2024 | 2,19 | 2,19 | 2,16 | 2,16 | -0,64% | 2.650,00 |
| 05.01.2024 | 2,17 | 2,25 | 2,15 | 2,17 | -2,16% | 1.163,00 |
| 04.01.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,37% | 3.811,00 |
| 03.01.2024 | 2,17 | 2,19 | 2,15 | 2,19 | -2,58% | 14.000,00 |
| 02.01.2024 | 2,27 | 2,33 | 2,25 | 2,25 | -4,66% | 13.170,00 |
| 29.12.2023 | 2,28 | 2,36 | 2,28 | 2,36 | 3,42% | 2.471,00 |
| 28.12.2023 | 2,36 | 2,40 | 2,28 | 2,28 | -4,28% | 15.124,00 |
| 27.12.2023 | 2,42 | 2,42 | 2,35 | 2,38 | -0,58% | 28.073,00 |
| 22.12.2023 | 2,45 | 2,49 | 2,40 | 2,40 | 0,33% | 27.999,00 |
| 21.12.2023 | 2,37 | 2,43 | 2,37 | 2,39 | 0,59% | 13.249,00 |
| 20.12.2023 | 2,45 | 2,45 | 2,38 | 2,38 | -1,98% | 13.044,00 |
| 19.12.2023 | 2,29 | 2,42 | 2,29 | 2,42 | 4,03% | 27.979,00 |
| 18.12.2023 | 2,23 | 2,33 | 2,23 | 2,33 | 4,77% | 36.570,00 |
| 15.12.2023 | 2,26 | 2,26 | 2,22 | 2,22 | -1,33% | 3.348,00 |
| 14.12.2023 | 2,21 | 2,32 | 2,14 | 2,25 | 3,97% | 31.691,00 |
| 13.12.2023 | 1,94 | 2,17 | 1,94 | 2,17 | 10,67% | 24.640,00 |
| 12.12.2023 | 2,05 | 2,05 | 1,96 | 1,96 | -2,63% | 9.237,00 |
| 11.12.2023 | 2,07 | 2,07 | 2,01 | 2,01 | -4,01% | 18.505,00 |
| 08.12.2023 | 2,20 | 2,21 | 2,05 | 2,10 | -4,29% | 15.800,00 |
| 07.12.2023 | 2,25 | 2,25 | 2,19 | 2,19 | -2,41% | 9.005,00 |
| 06.12.2023 | 2,24 | 2,25 | 2,24 | 2,24 | 0,63% | 7.150,00 |
| 05.12.2023 | 2,31 | 2,38 | 2,20 | 2,23 | -3,55% | 44.607,00 |
| 04.12.2023 | 2,46 | 2,46 | 2,30 | 2,31 | -2,94% | 15.480,00 |
| 01.12.2023 | 2,37 | 2,39 | 2,37 | 2,38 | 1,71% | 12.100,00 |
| 30.11.2023 | 2,31 | 2,38 | 2,31 | 2,34 | 0,00% | 29.400,00 |
| 29.11.2023 | 2,30 | 2,34 | 2,25 | 2,34 | 0,09% | 51.750,00 |
| 28.11.2023 | 2,28 | 2,34 | 2,22 | 2,34 | 4,46% | 23.280,00 |
| 27.11.2023 | 2,18 | 2,27 | 2,18 | 2,24 | -0,80% | 10.274,00 |
| 24.11.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 3,58% | 1.100,00 |
| 23.11.2023 | 2,22 | 2,23 | 2,17 | 2,18 | 0,00% | 10.100,00 |
| 22.11.2023 | 2,25 | 2,28 | 2,18 | 2,18 | -1,36% | 12.980,00 |