6,703$
-1,28%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 6,91 | 6,96 | 6,59 | 6,72 | -1,03% | 11.814.241,00 |
| 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 |
| 06.02.2025 | 6,49 | 6,49 | 6,29 | 6,46 | -0,31% | 12.724.412,00 |
| 05.02.2025 | 6,48 | 6,55 | 6,39 | 6,48 | 1,73% | 16.928.582,00 |
| 04.02.2025 | 6,50 | 6,60 | 6,33 | 6,37 | -1,09% | 11.686.977,00 |
| 03.02.2025 | 6,24 | 6,64 | 6,17 | 6,44 | 3,21% | 16.677.374,00 |
| 31.01.2025 | 6,30 | 6,38 | 6,17 | 6,24 | -0,79% | 12.182.562,00 |
| 30.01.2025 | 6,19 | 6,34 | 6,08 | 6,29 | 4,83% | 14.960.506,00 |
| 29.01.2025 | 6,01 | 6,11 | 5,82 | 6,00 | 0,00% | 12.027.321,00 |
| 28.01.2025 | 5,80 | 6,02 | 5,75 | 6,00 | 4,90% | 11.829.335,00 |
| 27.01.2025 | 5,92 | 5,93 | 5,64 | 5,72 | -5,30% | 14.426.861,00 |
| 24.01.2025 | 5,92 | 6,08 | 5,86 | 6,04 | 4,14% | 13.352.609,00 |
| 23.01.2025 | 5,58 | 5,82 | 5,49 | 5,80 | 1,93% | 13.350.826,00 |
| 22.01.2025 | 5,87 | 5,91 | 5,68 | 5,69 | -1,39% | 10.525.086,00 |
| 21.01.2025 | 5,68 | 5,87 | 5,65 | 5,77 | 3,41% | 12.157.370,00 |
| 17.01.2025 | 5,36 | 5,66 | 5,32 | 5,58 | 2,39% | 11.593.376,00 |
| 16.01.2025 | 5,43 | 5,54 | 5,41 | 5,45 | 2,06% | 10.048.472,00 |
| 15.01.2025 | 5,63 | 5,65 | 5,28 | 5,34 | -3,96% | 15.278.726,00 |
| 14.01.2025 | 5,48 | 5,67 | 5,20 | 5,56 | 1,65% | 18.755.395,00 |
| 13.01.2025 | 5,49 | 5,53 | 5,38 | 5,47 | -3,53% | 11.949.430,00 |
| 10.01.2025 | 5,78 | 5,83 | 5,62 | 5,67 | 0,35% | 12.282.764,00 |
| 08.01.2025 | 5,56 | 5,67 | 5,45 | 5,65 | 3,10% | 8.261.865,00 |
| 07.01.2025 | 5,54 | 5,64 | 5,44 | 5,48 | 1,67% | 8.062.033,00 |
| 06.01.2025 | 5,59 | 5,60 | 5,31 | 5,39 | -2,18% | 10.538.912,00 |
| 03.01.2025 | 5,53 | 5,61 | 5,46 | 5,51 | -1,25% | 9.495.635,00 |
| 02.01.2025 | 5,26 | 5,61 | 5,26 | 5,58 | 8,14% | 9.837.876,00 |
| 31.12.2024 | 5,07 | 5,19 | 5,06 | 5,16 | 1,98% | 5.104.392,00 |
| 30.12.2024 | 5,11 | 5,14 | 4,98 | 5,06 | -1,94% | 7.178.579,00 |
| 27.12.2024 | 5,10 | 5,18 | 5,03 | 5,16 | -0,77% | 5.865.177,00 |
| 26.12.2024 | 5,16 | 5,27 | 5,12 | 5,20 | 0,97% | 2.391.359,00 |
| 24.12.2024 | 5,21 | 5,22 | 5,11 | 5,15 | -0,58% | 3.585.478,00 |
| 23.12.2024 | 5,12 | 5,22 | 5,09 | 5,18 | -0,38% | 7.590.999,00 |
| 20.12.2024 | 5,15 | 5,35 | 5,12 | 5,20 | 2,16% | 8.140.683,00 |
| 19.12.2024 | 5,11 | 5,20 | 5,05 | 5,09 | 0,20% | 5.796.131,00 |
| 18.12.2024 | 5,28 | 5,33 | 5,07 | 5,08 | -4,33% | 11.156.871,00 |
| 17.12.2024 | 5,19 | 5,34 | 5,16 | 5,31 | 0,00% | 7.435.743,00 |
| 16.12.2024 | 5,35 | 5,37 | 5,24 | 5,31 | -0,56% | 6.642.306,00 |
| 13.12.2024 | 5,53 | 5,54 | 5,29 | 5,34 | -3,96% | 5.811.727,00 |
| 12.12.2024 | 5,73 | 5,76 | 5,52 | 5,56 | -6,08% | 6.550.712,00 |
| 11.12.2024 | 5,65 | 5,92 | 5,61 | 5,92 | 5,15% | 5.831.011,00 |
| 10.12.2024 | 5,59 | 5,68 | 5,56 | 5,63 | 1,62% | 5.674.718,00 |
| 09.12.2024 | 5,54 | 5,76 | 5,51 | 5,54 | 3,55% | 10.093.131,00 |
| 06.12.2024 | 5,56 | 5,56 | 5,27 | 5,35 | -4,29% | 7.620.346,00 |