2,185€
-12,95%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd. New
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,47 | 2,56 | 2,15 | 2,25 | -9,82% | 14.689,00 |
| 29.01.2026 | 2,68 | 2,83 | 2,32 | 2,50 | -3,48% | 12.797,00 |
| 28.01.2026 | 2,60 | 3,04 | 2,25 | 2,59 | 26,10% | 83.631,00 |
| 27.01.2026 | 2,06 | 2,15 | 1,97 | 2,05 | -5,31% | 3.738,00 |
| 26.01.2026 | 2,13 | 2,44 | 2,03 | 2,17 | 2,85% | 18.127,00 |
| 23.01.2026 | 2,07 | 2,15 | 1,85 | 2,11 | 0,72% | 5.627,00 |
| 22.01.2026 | 2,04 | 2,18 | 1,99 | 2,09 | 3,47% | 70.648,00 |
| 21.01.2026 | 1,99 | 2,09 | 1,97 | 2,02 | 3,32% | 2.950,00 |
| 20.01.2026 | 1,91 | 2,03 | 1,91 | 1,96 | 2,36% | 8.398,00 |
| 19.01.2026 | 1,93 | 1,93 | 1,85 | 1,91 | 0,00% | 6.508,00 |
| 16.01.2026 | 1,89 | 1,91 | 1,80 | 1,91 | 2,28% | - |
| 14.01.2026 | 2,02 | 2,03 | 1,86 | 1,87 | -6,97% | - |
| 12.01.2026 | 1,82 | 2,03 | 1,82 | 2,01 | 7,93% | - |
| 06.01.2026 | 1,64 | 1,88 | 1,64 | 1,86 | 10,55% | - |
| 05.01.2026 | 1,67 | 1,75 | 1,64 | 1,68 | 5,49% | - |
| 29.12.2025 | 1,74 | 1,80 | 1,57 | 1,60 | -7,80% | 8.471,00 |
| 23.12.2025 | 1,76 | 1,77 | 1,64 | 1,73 | -0,43% | 5.000,00 |
| 22.12.2025 | 1,76 | 1,86 | 1,73 | 1,74 | -1,42% | - |
| 19.12.2025 | 1,62 | 1,79 | 1,61 | 1,76 | 9,47% | 13.466,00 |
| 16.12.2025 | 1,65 | 1,66 | 1,56 | 1,61 | -2,87% | - |
| 15.12.2025 | 1,79 | 1,91 | 1,64 | 1,66 | -5,69% | 840,00 |
| 12.12.2025 | 1,94 | 1,98 | 1,73 | 1,76 | -4,09% | 1.000,00 |
| 11.12.2025 | 1,57 | 1,86 | 1,55 | 1,83 | 14,35% | - |
| 10.12.2025 | 1,60 | 1,69 | 1,53 | 1,60 | 6,30% | - |
| 05.12.2025 | 1,49 | 1,56 | 1,46 | 1,51 | -6,07% | - |
| 03.12.2025 | 1,61 | 1,61 | 1,55 | 1,61 | -0,16% | 969,00 |
| 02.12.2025 | 1,66 | 1,66 | 1,57 | 1,61 | -5,86% | 2.000,00 |
| 01.12.2025 | 1,70 | 1,78 | 1,67 | 1,71 | 0,15% | 6.196,00 |
| 28.11.2025 | 1,54 | 1,71 | 1,52 | 1,71 | 11,26% | 4.763,00 |
| 27.11.2025 | 1,54 | 1,62 | 1,48 | 1,53 | 5,15% | - |
| 25.11.2025 | 1,45 | 1,49 | 1,40 | 1,46 | 4,67% | - |
| 24.11.2025 | 1,28 | 1,39 | 1,26 | 1,39 | -0,71% | - |
| 17.11.2025 | 1,33 | 1,48 | 1,33 | 1,40 | -10,95% | - |
| 12.11.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 0,16% | - |
| 11.11.2025 | 1,57 | 1,61 | 1,57 | 1,57 | 5,36% | - |
| 10.11.2025 | 1,47 | 1,53 | 1,43 | 1,49 | 3,11% | 2.501,00 |
| 06.11.2025 | 1,39 | 1,50 | 1,39 | 1,45 | 5,66% | - |
| 05.11.2025 | 1,44 | 1,50 | 1,33 | 1,37 | -12,18% | 12.996,00 |
| 30.10.2025 | 1,60 | 1,61 | 1,56 | 1,56 | 8,15% | - |
| 28.10.2025 | 1,47 | 1,50 | 1,41 | 1,44 | -2,04% | 3.243,00 |
| 27.10.2025 | 1,58 | 1,58 | 1,44 | 1,47 | -6,80% | - |
| 24.10.2025 | 1,62 | 1,67 | 1,56 | 1,58 | -2,47% | 2.000,00 |
| 23.10.2025 | 1,64 | 1,71 | 1,58 | 1,62 | 4,01% | - |
| 22.10.2025 | 1,60 | 1,69 | 1,46 | 1,56 | -5,32% | 20.775,00 |
| 21.10.2025 | 1,83 | 1,87 | 1,57 | 1,65 | -10,35% | 8.087,00 |
| 20.10.2025 | 1,73 | 1,98 | 1,73 | 1,84 | 5,31% | 10.964,00 |
| 17.10.2025 | 1,80 | 1,96 | 1,74 | 1,74 | -10,41% | 20.373,00 |
| 16.10.2025 | 2,36 | 2,41 | 1,91 | 1,95 | -13,94% | 14.874,00 |
| 15.10.2025 | 2,47 | 2,76 | 2,15 | 2,26 | -1,53% | 8.732,00 |
| 14.10.2025 | 1,80 | 2,37 | 1,78 | 2,30 | 27,86% | 7.126,00 |
| 13.10.2025 | 1,71 | 1,89 | 1,71 | 1,80 | 0,14% | - |
| 10.10.2025 | 1,71 | 1,80 | 1,70 | 1,79 | 9,47% | 2.000,00 |
| 09.10.2025 | 1,89 | 1,97 | 1,64 | 1,64 | -6,83% | 18.119,00 |
| 08.10.2025 | 1,66 | 1,84 | 1,61 | 1,76 | 14,87% | 570,00 |
| 07.10.2025 | 1,59 | 1,71 | 1,49 | 1,53 | -14,04% | 191,00 |
| 06.10.2025 | 1,60 | 1,78 | 1,60 | 1,78 | 17,88% | 840,00 |
| 03.10.2025 | 1,42 | 1,51 | 1,25 | 1,51 | 2,37% | 11.108,00 |
| 29.09.2025 | 1,32 | 1,54 | 1,32 | 1,48 | 6,50% | 1.000,00 |
| 24.09.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 10,36% | - |
| 18.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,73% | - |
| 15.09.2025 | 1,35 | 1,40 | 1,32 | 1,38 | 2,42% | 38,00 |
| 11.09.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 5,09% | 80,00 |
| 10.09.2025 | 1,31 | 1,35 | 1,26 | 1,28 | -4,66% | - |
| 09.09.2025 | 1,35 | 1,44 | 1,31 | 1,34 | 1,90% | - |
| 08.09.2025 | 1,20 | 1,32 | 1,17 | 1,32 | 9,58% | 450,00 |
| 05.09.2025 | 1,23 | 1,34 | 1,20 | 1,20 | -1,23% | 2.500,00 |
| 04.09.2025 | 1,35 | 1,35 | 1,22 | 1,22 | -10,17% | 750,00 |
| 03.09.2025 | 1,38 | 1,40 | 1,30 | 1,35 | -0,73% | 1.775,00 |
| 02.09.2025 | 1,21 | 1,43 | 1,18 | 1,36 | 12,60% | 8.093,00 |
| 01.09.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 0,83% | 1.800,00 |
| 29.08.2025 | 1,16 | 1,22 | 1,14 | 1,20 | 5,03% | - |
| 28.08.2025 | 1,19 | 1,23 | 1,13 | 1,14 | -2,77% | 1.000,00 |
| 27.08.2025 | 1,18 | 1,19 | 1,13 | 1,18 | 0,21% | 2.358,00 |
| 26.08.2025 | 1,16 | 1,24 | 1,16 | 1,17 | -0,21% | 3.000,00 |
| 25.08.2025 | 1,19 | 1,24 | 1,16 | 1,18 | -1,26% | 2.700,00 |
| 22.08.2025 | 1,10 | 1,24 | 1,10 | 1,19 | 8,43% | - |
| 21.08.2025 | 1,03 | 1,12 | 0,99 | 1,10 | 6,30% | 1.000,00 |
| 20.08.2025 | 1,01 | 1,05 | 1,01 | 1,03 | 2,38% | - |
| 19.08.2025 | 1,02 | 1,06 | 1,00 | 1,01 | -0,84% | - |
| 18.08.2025 | 1,03 | 1,14 | 0,96 | 1,02 | -0,05% | 14.190,00 |
| 15.08.2025 | 1,07 | 1,09 | 1,02 | 1,02 | -4,68% | - |
| 14.08.2025 | 1,13 | 1,18 | 1,07 | 1,07 | -4,69% | 6.365,00 |
| 13.08.2025 | 1,16 | 1,18 | 1,09 | 1,12 | -2,82% | 9.045,00 |
| 12.08.2025 | 1,12 | 1,20 | 1,12 | 1,15 | 3,13% | 546,00 |
| 11.08.2025 | 1,20 | 1,24 | 1,08 | 1,12 | -5,50% | 13.550,00 |
| 08.08.2025 | 1,23 | 1,28 | 1,16 | 1,18 | -3,07% | 21.275,00 |
| 07.08.2025 | 1,10 | 1,22 | 1,10 | 1,22 | 12,44% | 350,00 |
| 06.08.2025 | 1,13 | 1,16 | 1,06 | 1,09 | 0,23% | 16.804,00 |
| 05.08.2025 | 1,02 | 1,16 | 1,00 | 1,08 | 7,98% | 8.940,00 |
| 04.08.2025 | 0,97 | 1,02 | 0,97 | 1,00 | 5,30% | - |
| 01.08.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -2,16% | 13.450,00 |
| 31.07.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -2,89% | 15.200,00 |
| 30.07.2025 | 0,99 | 1,04 | 0,97 | 1,00 | 3,51% | 9.754,00 |
| 29.07.2025 | 0,97 | 0,99 | 0,92 | 0,97 | 5,33% | 31.033,00 |
| 28.07.2025 | 0,96 | 1,01 | 0,92 | 0,92 | -1,39% | 34.300,00 |
| 25.07.2025 | 0,94 | 0,96 | 0,93 | 0,93 | 0,98% | - |
| 24.07.2025 | 1,00 | 1,02 | 0,92 | 0,92 | -5,58% | 5.300,00 |
| 23.07.2025 | 0,88 | 1,00 | 0,86 | 0,98 | 12,10% | 2.050,00 |
| 22.07.2025 | 0,89 | 0,89 | 0,84 | 0,87 | -0,57% | - |
| 21.07.2025 | 0,89 | 0,89 | 0,87 | 0,88 | -0,11% | - |