7,219$
-0,83%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,35 | 7,35 | 7,21 | 7,21 | -0,91% | - |
| 01.07.2025 | 7,51 | 7,57 | 7,25 | 7,28 | -0,95% | 7.470.074,00 |
| 30.06.2025 | 7,15 | 7,37 | 7,15 | 7,35 | 3,81% | 11.637.609,00 |
| 27.06.2025 | 7,11 | 7,17 | 7,01 | 7,08 | -4,07% | 17.787.439,00 |
| 26.06.2025 | 7,38 | 7,45 | 7,28 | 7,38 | 0,82% | 11.866.920,00 |
| 25.06.2025 | 7,27 | 7,43 | 7,24 | 7,32 | 0,97% | 15.889.471,00 |
| 24.06.2025 | 7,39 | 7,44 | 7,15 | 7,25 | -4,98% | 17.220.773,00 |
| 23.06.2025 | 7,32 | 7,85 | 7,27 | 7,63 | 5,24% | 18.422.815,00 |
| 20.06.2025 | 7,17 | 7,50 | 7,09 | 7,25 | -0,28% | 18.376.933,00 |
| 18.06.2025 | 7,50 | 7,60 | 7,24 | 7,27 | -3,58% | 21.529.097,00 |
| 17.06.2025 | 7,50 | 7,58 | 7,38 | 7,54 | 0,80% | 14.179.586,00 |
| 16.06.2025 | 7,55 | 7,63 | 7,41 | 7,48 | -1,97% | 15.232.721,00 |
| 13.06.2025 | 7,76 | 7,87 | 7,57 | 7,63 | 1,19% | 17.793.242,00 |
| 12.06.2025 | 7,43 | 7,55 | 7,38 | 7,54 | 3,15% | 19.468.460,00 |
| 11.06.2025 | 7,27 | 7,36 | 7,22 | 7,31 | 0,97% | 18.243.023,00 |
| 10.06.2025 | 7,45 | 7,47 | 7,18 | 7,24 | -2,56% | 17.839.694,00 |
| 09.06.2025 | 7,47 | 7,51 | 7,27 | 7,43 | -0,13% | 18.530.995,00 |
| 06.06.2025 | 7,70 | 7,81 | 7,43 | 7,44 | -3,12% | 33.426.398,00 |
| 05.06.2025 | 7,60 | 7,81 | 7,49 | 7,68 | 3,36% | 30.401.395,00 |
| 04.06.2025 | 7,58 | 7,65 | 7,33 | 7,43 | -1,20% | 14.133.268,00 |
| 03.06.2025 | 7,38 | 7,55 | 7,33 | 7,52 | 0,67% | 14.771.094,00 |
| 02.06.2025 | 7,05 | 7,56 | 7,02 | 7,47 | 8,89% | 24.835.121,00 |
| 30.05.2025 | 6,76 | 6,87 | 6,68 | 6,86 | 1,18% | 15.460.839,00 |
| 29.05.2025 | 6,89 | 6,91 | 6,71 | 6,78 | -0,88% | 15.815.954,00 |
| 28.05.2025 | 7,08 | 7,08 | 6,82 | 6,84 | -2,98% | 16.326.015,00 |
| 27.05.2025 | 6,62 | 7,15 | 6,57 | 7,05 | 4,75% | 25.273.196,00 |
| 23.05.2025 | 6,80 | 6,81 | 6,64 | 6,73 | 2,44% | 18.595.143,00 |
| 22.05.2025 | 6,63 | 6,69 | 6,49 | 6,57 | -1,35% | 15.428.856,00 |
| 21.05.2025 | 6,69 | 6,84 | 6,58 | 6,66 | 0,76% | 21.871.434,00 |
| 20.05.2025 | 6,44 | 6,63 | 6,40 | 6,61 | 3,28% | 11.477.798,00 |
| 19.05.2025 | 6,46 | 6,48 | 6,34 | 6,40 | 1,59% | 5.259.637,00 |
| 16.05.2025 | 6,09 | 6,33 | 6,06 | 6,30 | 0,64% | 13.247.634,00 |
| 15.05.2025 | 6,20 | 6,30 | 6,07 | 6,26 | 2,29% | 14.652.640,00 |
| 14.05.2025 | 6,22 | 6,22 | 6,07 | 6,12 | -3,32% | 9.901.720,00 |
| 13.05.2025 | 6,34 | 6,39 | 6,25 | 6,33 | 0,64% | 9.253.159,00 |
| 12.05.2025 | 6,60 | 6,74 | 6,20 | 6,29 | -10,27% | 16.722.152,00 |
| 09.05.2025 | 6,95 | 7,04 | 6,79 | 7,01 | 2,34% | 14.878.372,00 |
| 08.05.2025 | 6,92 | 7,04 | 6,81 | 6,85 | -1,44% | 16.729.399,00 |
| 07.05.2025 | 6,85 | 7,26 | 6,61 | 6,95 | -5,57% | 21.849.342,00 |
| 06.05.2025 | 7,14 | 7,40 | 7,03 | 7,36 | 5,75% | 18.649.632,00 |
| 05.05.2025 | 6,98 | 7,01 | 6,80 | 6,96 | 3,57% | 15.414.488,00 |
| 02.05.2025 | 6,91 | 6,96 | 6,59 | 6,72 | -1,03% | 11.955.002,00 |
| 01.05.2025 | 6,85 | 6,86 | 6,69 | 6,79 | -4,10% | 10.840.484,00 |
| 30.04.2025 | 6,95 | 7,14 | 6,95 | 7,08 | 0,57% | 8.322.733,00 |
| 29.04.2025 | 7,11 | 7,22 | 6,99 | 7,04 | -2,09% | 7.728.757,00 |
| 28.04.2025 | 7,00 | 7,21 | 6,97 | 7,19 | 2,28% | 16.322.235,00 |
| 25.04.2025 | 6,96 | 7,09 | 6,90 | 7,03 | -2,23% | 10.285.346,00 |
| 24.04.2025 | 7,45 | 7,47 | 7,11 | 7,19 | -0,42% | 13.855.159,00 |
| 23.04.2025 | 7,09 | 7,39 | 7,06 | 7,22 | -5,50% | 16.933.883,00 |
| 22.04.2025 | 7,88 | 8,00 | 7,60 | 7,64 | -1,80% | 17.132.218,00 |
| 21.04.2025 | 8,08 | 8,12 | 7,67 | 7,78 | -0,64% | 12.955.554,00 |
| 17.04.2025 | 7,94 | 8,09 | 7,47 | 7,83 | -3,21% | 18.114.995,00 |
| 16.04.2025 | 7,81 | 8,38 | 7,72 | 8,09 | 8,74% | 25.085.357,00 |
| 15.04.2025 | 7,35 | 7,46 | 7,24 | 7,44 | 2,06% | 10.707.343,00 |
| 14.04.2025 | 7,05 | 7,41 | 7,02 | 7,29 | 0,97% | 14.807.452,00 |
| 11.04.2025 | 7,25 | 7,42 | 7,09 | 7,22 | 4,94% | 23.646.782,00 |
| 10.04.2025 | 6,64 | 7,09 | 6,56 | 6,88 | 5,68% | 34.373.408,00 |
| 09.04.2025 | 6,16 | 6,61 | 6,13 | 6,51 | 12,05% | 35.564.239,00 |
| 08.04.2025 | 5,95 | 6,06 | 5,74 | 5,81 | 2,47% | 17.165.049,00 |
| 07.04.2025 | 5,45 | 6,04 | 5,35 | 5,67 | 0,71% | 12.410.133,00 |
| 04.04.2025 | 6,31 | 6,39 | 5,55 | 5,63 | -13,78% | 16.360.757,00 |
| 03.04.2025 | 5,95 | 6,54 | 5,95 | 6,53 | 0,93% | 18.983.303,00 |
| 02.04.2025 | 6,27 | 6,48 | 6,23 | 6,47 | 2,37% | 17.695.309,00 |
| 01.04.2025 | 6,18 | 6,33 | 6,07 | 6,32 | 1,12% | 14.610.699,00 |
| 31.03.2025 | 6,30 | 6,30 | 6,01 | 6,25 | -0,64% | 11.665.545,00 |
| 28.03.2025 | 6,50 | 6,57 | 6,25 | 6,29 | -2,18% | 11.712.940,00 |
| 27.03.2025 | 6,21 | 6,46 | 6,15 | 6,43 | 5,24% | 10.507.582,00 |
| 26.03.2025 | 6,07 | 6,29 | 6,02 | 6,11 | 1,16% | 12.835.999,00 |
| 25.03.2025 | 6,04 | 6,15 | 6,01 | 6,04 | 1,68% | 9.898.564,00 |
| 24.03.2025 | 6,08 | 6,14 | 5,93 | 5,94 | -1,66% | 7.486.258,00 |
| 21.03.2025 | 6,09 | 6,14 | 6,00 | 6,04 | -2,58% | 8.807.220,00 |
| 20.03.2025 | 6,01 | 6,26 | 5,98 | 6,20 | 1,31% | 15.251.151,00 |
| 19.03.2025 | 5,98 | 6,18 | 5,95 | 6,12 | 2,34% | 13.605.281,00 |
| 18.03.2025 | 6,21 | 6,22 | 5,97 | 5,98 | -1,48% | 8.861.577,00 |
| 17.03.2025 | 5,91 | 6,11 | 5,84 | 6,07 | 3,06% | 10.304.065,00 |
| 14.03.2025 | 5,87 | 5,98 | 5,79 | 5,89 | 2,08% | 9.107.355,00 |
| 13.03.2025 | 5,77 | 5,85 | 5,66 | 5,77 | 1,05% | 10.535.843,00 |
| 12.03.2025 | 5,55 | 5,73 | 5,50 | 5,71 | 2,88% | 11.509.009,00 |
| 11.03.2025 | 5,17 | 5,60 | 5,17 | 5,55 | 8,61% | 16.886.832,00 |
| 10.03.2025 | 5,42 | 5,44 | 5,02 | 5,11 | -7,09% | 18.097.432,00 |
| 07.03.2025 | 5,47 | 5,68 | 5,37 | 5,50 | 0,18% | 12.964.729,00 |
| 06.03.2025 | 5,66 | 5,66 | 5,45 | 5,49 | -3,17% | 11.068.543,00 |
| 05.03.2025 | 5,53 | 5,72 | 5,53 | 5,67 | 2,16% | 12.342.847,00 |
| 04.03.2025 | 5,61 | 5,67 | 5,38 | 5,55 | 0,18% | 11.507.911,00 |
| 03.03.2025 | 5,63 | 5,74 | 5,49 | 5,54 | 0,36% | 10.524.931,00 |
| 28.02.2025 | 5,31 | 5,52 | 5,27 | 5,52 | 1,47% | 9.844.699,00 |
| 27.02.2025 | 5,70 | 5,74 | 5,44 | 5,44 | -6,69% | 10.209.048,00 |
| 26.02.2025 | 5,54 | 5,84 | 5,53 | 5,83 | 4,67% | 9.663.206,00 |
| 25.02.2025 | 5,73 | 5,73 | 5,47 | 5,57 | -3,63% | 12.288.546,00 |
| 24.02.2025 | 5,79 | 5,82 | 5,59 | 5,78 | 1,05% | 10.459.593,00 |
| 21.02.2025 | 5,90 | 6,06 | 5,68 | 5,72 | -9,35% | 18.528.476,00 |
| 20.02.2025 | 6,20 | 6,39 | 6,19 | 6,31 | 1,45% | 14.937.567,00 |
| 19.02.2025 | 6,29 | 6,35 | 6,19 | 6,22 | -2,35% | 8.752.171,00 |
| 18.02.2025 | 6,44 | 6,46 | 6,34 | 6,37 | 0,63% | 8.710.081,00 |
| 14.02.2025 | 6,57 | 6,63 | 6,32 | 6,33 | -3,21% | 10.003.812,00 |
| 13.02.2025 | 6,60 | 6,66 | 6,49 | 6,54 | -1,06% | 9.314.851,00 |
| 12.02.2025 | 6,35 | 6,69 | 6,32 | 6,61 | 3,61% | 15.818.269,00 |
| 11.02.2025 | 6,37 | 6,56 | 6,30 | 6,38 | -1,09% | 11.841.577,00 |
| 10.02.2025 | 6,60 | 6,64 | 6,38 | 6,45 | 0,62% | 13.294.525,00 |
| 07.02.2025 | 6,50 | 6,56 | 6,35 | 6,41 | -0,77% | 11.280.347,00 |