5,313$
0,43%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,38 | 5,39 | 5,27 | 5,31 | 0,41% | - |
| 04.11.2024 | 5,45 | 5,49 | 5,27 | 5,29 | -2,04% | 5.523.480,00 |
| 01.11.2024 | 5,60 | 5,62 | 5,39 | 5,40 | -2,53% | 6.677.423,00 |
| 31.10.2024 | 5,61 | 5,61 | 5,41 | 5,54 | -2,64% | 8.210.907,00 |
| 30.10.2024 | 5,72 | 5,75 | 5,57 | 5,69 | -1,39% | 6.690.280,00 |
| 29.10.2024 | 5,67 | 5,78 | 5,59 | 5,77 | 2,12% | 6.220.811,00 |
| 28.10.2024 | 5,76 | 5,77 | 5,60 | 5,65 | -2,08% | 4.947.660,00 |
| 25.10.2024 | 5,95 | 5,96 | 5,76 | 5,77 | -3,67% | 6.516.734,00 |
| 24.10.2024 | 6,01 | 6,09 | 5,80 | 5,99 | 1,01% | 8.654.841,00 |
| 23.10.2024 | 5,99 | 6,01 | 5,78 | 5,93 | -2,95% | 10.949.992,00 |
| 22.10.2024 | 6,27 | 6,37 | 6,08 | 6,11 | -0,65% | 10.287.832,00 |
| 21.10.2024 | 5,98 | 6,27 | 5,96 | 6,15 | 3,02% | 15.839.083,00 |
| 18.10.2024 | 5,24 | 6,04 | 5,21 | 5,97 | 16,83% | 24.029.264,00 |
| 17.10.2024 | 5,08 | 5,18 | 5,04 | 5,11 | 0,59% | 8.519.861,00 |
| 16.10.2024 | 5,00 | 5,15 | 4,99 | 5,08 | 3,25% | 10.031.490,00 |
| 15.10.2024 | 4,75 | 4,92 | 4,75 | 4,92 | 3,14% | 7.303.245,00 |
| 14.10.2024 | 4,75 | 4,78 | 4,64 | 4,77 | -1,24% | 5.896.846,00 |
| 11.10.2024 | 4,94 | 5,02 | 4,77 | 4,83 | -0,41% | 9.135.056,00 |
| 10.10.2024 | 4,65 | 4,91 | 4,64 | 4,85 | 6,59% | 9.819.708,00 |
| 09.10.2024 | 4,55 | 4,57 | 4,44 | 4,55 | -0,66% | 5.446.920,00 |
| 08.10.2024 | 4,63 | 4,65 | 4,49 | 4,58 | 0,88% | 8.380.865,00 |
| 07.10.2024 | 4,83 | 4,87 | 4,52 | 4,54 | -9,92% | 25.271.902,00 |
| 04.10.2024 | 5,10 | 5,19 | 5,01 | 5,04 | -1,95% | 8.890.623,00 |
| 03.10.2024 | 5,23 | 5,27 | 5,07 | 5,14 | -3,38% | 11.019.768,00 |
| 02.10.2024 | 5,30 | 5,37 | 5,26 | 5,32 | -0,37% | 4.624.793,00 |
| 01.10.2024 | 5,35 | 5,41 | 5,26 | 5,34 | 2,10% | 6.561.186,00 |
| 30.09.2024 | 5,23 | 5,27 | 5,16 | 5,23 | -0,95% | 5.754.554,00 |
| 27.09.2024 | 5,46 | 5,52 | 5,21 | 5,28 | -4,35% | 7.886.105,00 |
| 26.09.2024 | 5,54 | 5,60 | 5,50 | 5,52 | 0,36% | 14.492.248,00 |
| 25.09.2024 | 5,44 | 5,58 | 5,42 | 5,50 | 0,55% | 9.281.415,00 |
| 24.09.2024 | 5,45 | 5,55 | 5,38 | 5,47 | 1,48% | 7.339.866,00 |
| 23.09.2024 | 5,50 | 5,58 | 5,37 | 5,39 | -1,64% | 6.411.334,00 |
| 20.09.2024 | 5,39 | 5,56 | 5,37 | 5,48 | 3,20% | 18.307.474,00 |
| 19.09.2024 | 5,45 | 5,46 | 5,27 | 5,31 | 0,38% | 5.356.660,00 |
| 18.09.2024 | 5,43 | 5,57 | 5,28 | 5,29 | -2,04% | 8.148.238,00 |
| 17.09.2024 | 5,38 | 5,48 | 5,34 | 5,40 | -1,10% | 7.189.075,00 |
| 16.09.2024 | 5,42 | 5,56 | 5,40 | 5,46 | 0,74% | 7.178.784,00 |
| 13.09.2024 | 5,48 | 5,49 | 5,33 | 5,42 | 1,31% | 8.724.533,00 |
| 12.09.2024 | 5,05 | 5,38 | 5,04 | 5,35 | 8,30% | 8.444.811,00 |
| 11.09.2024 | 4,83 | 4,95 | 4,79 | 4,94 | 1,65% | 5.755.451,00 |
| 10.09.2024 | 4,80 | 4,86 | 4,73 | 4,86 | 1,04% | 3.881.705,00 |
| 09.09.2024 | 4,83 | 4,90 | 4,79 | 4,81 | 0,00% | 4.382.886,00 |
| 06.09.2024 | 5,00 | 5,02 | 4,79 | 4,81 | -4,18% | 7.430.715,00 |
| 05.09.2024 | 4,92 | 5,07 | 4,84 | 5,02 | 4,37% | 10.111.998,00 |
| 04.09.2024 | 4,81 | 4,90 | 4,78 | 4,81 | -1,03% | 6.760.490,00 |
| 03.09.2024 | 4,87 | 4,91 | 4,71 | 4,86 | -1,62% | 8.646.329,00 |
| 30.08.2024 | 5,03 | 5,05 | 4,92 | 4,94 | -1,59% | 4.645.672,00 |
| 29.08.2024 | 4,96 | 5,07 | 4,94 | 5,02 | 1,62% | 5.043.068,00 |
| 28.08.2024 | 5,05 | 5,10 | 4,88 | 4,94 | -4,26% | 7.259.173,00 |
| 27.08.2024 | 5,07 | 5,17 | 5,04 | 5,16 | 0,19% | 8.197.369,00 |
| 26.08.2024 | 5,25 | 5,27 | 5,12 | 5,15 | -1,15% | 6.182.167,00 |
| 23.08.2024 | 5,21 | 5,28 | 5,16 | 5,21 | 0,77% | 7.925.021,00 |
| 22.08.2024 | 5,21 | 5,23 | 5,10 | 5,17 | -1,90% | 8.956.126,00 |
| 21.08.2024 | 5,16 | 5,31 | 5,11 | 5,27 | 1,93% | 8.817.867,00 |
| 20.08.2024 | 5,19 | 5,24 | 5,11 | 5,17 | 0,98% | 12.615.038,00 |
| 19.08.2024 | 5,01 | 5,18 | 4,99 | 5,12 | 0,79% | 9.602.170,00 |
| 16.08.2024 | 4,95 | 5,12 | 4,91 | 5,08 | 3,67% | 10.625.280,00 |
| 15.08.2024 | 4,86 | 4,95 | 4,74 | 4,90 | 0,62% | 9.988.272,00 |
| 14.08.2024 | 4,81 | 4,92 | 4,76 | 4,87 | 0,00% | 8.807.184,00 |
| 13.08.2024 | 4,66 | 4,92 | 4,63 | 4,87 | 3,18% | 13.871.770,00 |
| 12.08.2024 | 4,34 | 4,78 | 4,29 | 4,72 | 10,28% | 18.774.177,00 |
| 09.08.2024 | 3,98 | 4,34 | 3,86 | 4,28 | 16,30% | 14.395.241,00 |
| 08.08.2024 | 3,63 | 3,74 | 3,55 | 3,68 | 2,79% | 9.117.754,00 |
| 07.08.2024 | 3,84 | 3,85 | 3,57 | 3,58 | -4,79% | 8.834.767,00 |
| 06.08.2024 | 3,69 | 3,80 | 3,65 | 3,76 | 1,35% | 6.186.214,00 |
| 05.08.2024 | 3,57 | 3,76 | 3,44 | 3,71 | -3,89% | 12.276.296,00 |
| 02.08.2024 | 4,16 | 4,17 | 3,83 | 3,86 | -5,39% | 13.037.881,00 |
| 01.08.2024 | 4,13 | 4,19 | 4,02 | 4,08 | -0,97% | 8.268.137,00 |
| 31.07.2024 | 4,10 | 4,15 | 4,07 | 4,12 | 2,23% | 8.524.092,00 |
| 30.07.2024 | 3,98 | 4,04 | 3,92 | 4,03 | 2,03% | 9.783.688,00 |
| 29.07.2024 | 3,96 | 3,97 | 3,85 | 3,95 | 0,77% | 11.316.631,00 |
| 26.07.2024 | 3,98 | 4,02 | 3,88 | 3,92 | 0,00% | 6.791.113,00 |
| 25.07.2024 | 3,89 | 3,96 | 3,84 | 3,92 | -2,00% | 8.283.602,00 |
| 24.07.2024 | 4,12 | 4,23 | 3,99 | 4,00 | -1,96% | 9.712.739,00 |
| 23.07.2024 | 4,10 | 4,11 | 4,04 | 4,08 | 0,00% | 6.450.384,00 |
| 22.07.2024 | 3,99 | 4,10 | 3,98 | 4,08 | 1,75% | 11.201.377,00 |
| 19.07.2024 | 3,98 | 4,10 | 3,92 | 4,01 | -0,99% | 12.206.854,00 |
| 18.07.2024 | 4,16 | 4,16 | 4,00 | 4,05 | -1,94% | 12.255.189,00 |
| 17.07.2024 | 4,24 | 4,31 | 4,13 | 4,13 | -2,82% | 9.430.104,00 |
| 16.07.2024 | 4,15 | 4,35 | 4,14 | 4,25 | 3,16% | 16.456.179,00 |
| 15.07.2024 | 4,22 | 4,24 | 4,12 | 4,12 | -2,14% | 13.067.863,00 |
| 12.07.2024 | 4,19 | 4,24 | 4,13 | 4,21 | -0,47% | 7.314.564,00 |
| 11.07.2024 | 4,25 | 4,28 | 4,15 | 4,23 | 0,95% | 10.211.189,00 |
| 10.07.2024 | 4,14 | 4,27 | 4,14 | 4,19 | 2,95% | 11.475.173,00 |
| 09.07.2024 | 4,08 | 4,11 | 4,04 | 4,07 | 0,00% | 9.993.549,00 |
| 08.07.2024 | 3,95 | 4,07 | 3,92 | 4,07 | 2,01% | 9.535.853,00 |
| 05.07.2024 | 3,84 | 4,03 | 3,84 | 3,99 | 4,72% | 9.314.197,00 |
| 03.07.2024 | 3,76 | 3,88 | 3,69 | 3,81 | 3,53% | 4.562.117,00 |
| 02.07.2024 | 3,68 | 3,77 | 3,60 | 3,68 | 0,55% | 5.572.282,00 |
| 01.07.2024 | 3,76 | 3,82 | 3,66 | 3,66 | -2,40% | 4.275.346,00 |
| 28.06.2024 | 3,79 | 3,81 | 3,71 | 3,75 | 0,27% | 5.765.881,00 |
| 27.06.2024 | 3,77 | 3,84 | 3,73 | 3,74 | 0,54% | 4.817.674,00 |
| 26.06.2024 | 3,64 | 3,75 | 3,63 | 3,72 | 0,81% | 6.716.030,00 |
| 25.06.2024 | 3,69 | 3,73 | 3,64 | 3,69 | -0,81% | 5.518.668,00 |
| 24.06.2024 | 3,71 | 3,75 | 3,67 | 3,72 | 0,54% | 4.440.259,00 |
| 21.06.2024 | 3,84 | 3,85 | 3,67 | 3,70 | -3,39% | 13.024.311,00 |
| 20.06.2024 | 3,79 | 3,85 | 3,75 | 3,83 | 2,13% | 8.375.238,00 |
| 18.06.2024 | 3,60 | 3,81 | 3,60 | 3,75 | 4,17% | 8.935.913,00 |
| 17.06.2024 | 3,57 | 3,65 | 3,56 | 3,60 | -0,55% | 5.742.510,00 |
| 14.06.2024 | 3,63 | 3,64 | 3,53 | 3,62 | 1,97% | 9.402.265,00 |