2,173€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,34% | - |
| 15.04.2026 | 2,22 | 2,22 | 2,13 | 2,18 | -2,90% | 1.332,00 |
| 14.04.2026 | 2,14 | 2,28 | 2,13 | 2,24 | 6,79% | 276,00 |
| 13.04.2026 | 2,12 | 2,23 | 2,08 | 2,10 | -6,15% | - |
| 09.04.2026 | 2,11 | 2,24 | 2,06 | 2,24 | 9,69% | - |
| 08.04.2026 | 2,18 | 2,25 | 2,01 | 2,04 | 9,99% | 12.279,00 |
| 02.04.2026 | 2,08 | 2,08 | 1,73 | 1,85 | -9,19% | 51.729,00 |
| 01.04.2026 | 1,99 | 2,06 | 1,82 | 2,04 | 4,35% | 8.023,00 |
| 31.03.2026 | 1,84 | 1,98 | 1,84 | 1,96 | 6,83% | - |
| 30.03.2026 | 1,83 | 2,03 | 1,77 | 1,83 | -1,61% | - |
| 27.03.2026 | 1,81 | 1,90 | 1,77 | 1,86 | -0,93% | 830,00 |
| 25.03.2026 | 1,81 | 2,15 | 1,81 | 1,88 | 6,83% | 6.720,00 |
| 24.03.2026 | 1,77 | 1,80 | 1,72 | 1,76 | 5,24% | 5.805,00 |
| 23.03.2026 | 1,68 | 1,71 | 1,52 | 1,67 | -0,45% | 5.752,00 |
| 20.03.2026 | 1,78 | 1,91 | 1,63 | 1,68 | -11,36% | 5.459,00 |
| 19.03.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -1,82% | 11.607,00 |
| 18.03.2026 | 2,08 | 2,11 | 1,92 | 1,93 | -7,55% | 6.720,00 |
| 17.03.2026 | 2,20 | 2,28 | 2,07 | 2,09 | -3,47% | 3.001,00 |
| 16.03.2026 | 2,25 | 2,28 | 2,12 | 2,16 | -4,42% | 690,00 |
| 13.03.2026 | 2,42 | 2,46 | 2,23 | 2,26 | -6,22% | 2.411,00 |
| 12.03.2026 | 2,42 | 2,56 | 2,41 | 2,41 | -4,74% | - |
| 11.03.2026 | 2,63 | 2,63 | 2,41 | 2,53 | -4,17% | 1.047,00 |
| 10.03.2026 | 2,51 | 2,65 | 2,48 | 2,64 | 10,92% | 10.000,00 |
| 09.03.2026 | 2,51 | 2,57 | 2,32 | 2,38 | -9,16% | 7.775,00 |
| 06.03.2026 | 2,60 | 2,62 | 2,51 | 2,62 | -8,07% | 21,00 |
| 04.03.2026 | 2,75 | 2,95 | 2,73 | 2,85 | 2,70% | - |
| 03.03.2026 | 3,11 | 3,12 | 2,63 | 2,78 | -7,81% | 22.364,00 |
| 02.03.2026 | 3,04 | 3,10 | 2,81 | 3,01 | 3,44% | 2.046,00 |
| 27.02.2026 | 2,84 | 3,05 | 2,69 | 2,91 | 2,46% | 4.664,00 |
| 26.02.2026 | 2,73 | 2,90 | 2,61 | 2,84 | 2,16% | 3.270,00 |
| 25.02.2026 | 2,43 | 2,82 | 2,43 | 2,78 | 10,10% | 1.720,00 |
| 24.02.2026 | 2,46 | 2,56 | 2,37 | 2,53 | 1,20% | 20.000,00 |
| 23.02.2026 | 2,39 | 2,50 | 2,28 | 2,50 | 10,15% | 8.283,00 |
| 20.02.2026 | 2,13 | 2,33 | 2,12 | 2,27 | 7,60% | 250,00 |
| 19.02.2026 | 2,01 | 2,17 | 2,01 | 2,11 | 1,45% | 1,00 |
| 18.02.2026 | 2,10 | 2,11 | 2,03 | 2,08 | 0,97% | - |
| 17.02.2026 | 2,16 | 2,22 | 1,85 | 2,06 | -4,42% | 5.409,00 |
| 16.02.2026 | 2,22 | 2,22 | 2,08 | 2,15 | 1,65% | 527,00 |
| 13.02.2026 | 2,09 | 2,13 | 2,04 | 2,12 | -0,70% | - |
| 12.02.2026 | 2,32 | 2,33 | 2,11 | 2,13 | -6,37% | 260,00 |
| 11.02.2026 | 2,14 | 2,31 | 2,14 | 2,28 | 0,44% | 44,00 |
| 10.02.2026 | 2,21 | 2,33 | 2,20 | 2,27 | 7,35% | 25,00 |
| 09.02.2026 | 2,28 | 2,28 | 2,11 | 2,11 | 0,72% | 6.013,00 |
| 06.02.2026 | 1,91 | 2,10 | 1,91 | 2,10 | -0,48% | 950,00 |
| 04.02.2026 | 2,39 | 2,57 | 2,07 | 2,11 | -7,68% | 12.439,00 |
| 03.02.2026 | 2,26 | 2,35 | 2,11 | 2,28 | 8,83% | 22.742,00 |
| 02.02.2026 | 2,06 | 2,52 | 1,99 | 2,10 | -6,89% | 26.642,00 |
| 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 |