13,104$
0,41%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,07 | 13,19 | 12,90 | 13,05 | 0,93% | 15.988.462,00 |
| 30.09.2025 | 12,63 | 13,14 | 12,57 | 12,93 | 0,78% | 20.851.737,00 |
| 29.09.2025 | 12,85 | 13,03 | 12,66 | 12,83 | 3,30% | 17.093.160,00 |
| 26.09.2025 | 11,97 | 12,45 | 11,91 | 12,42 | 5,08% | 18.772.238,00 |
| 25.09.2025 | 11,73 | 11,89 | 11,60 | 11,82 | 1,03% | 25.893.334,00 |
| 24.09.2025 | 12,04 | 12,14 | 11,68 | 11,70 | -2,58% | 12.185.785,00 |
| 23.09.2025 | 12,08 | 12,32 | 11,98 | 12,01 | 0,33% | 18.404.432,00 |
| 22.09.2025 | 11,57 | 12,07 | 11,25 | 11,97 | 5,56% | 24.684.748,00 |
| 19.09.2025 | 11,10 | 11,38 | 11,07 | 11,34 | 3,00% | 30.721.883,00 |
| 18.09.2025 | 10,99 | 11,05 | 10,83 | 11,01 | -0,18% | 9.956.508,00 |
| 17.09.2025 | 10,78 | 11,39 | 10,76 | 11,03 | 0,18% | 16.498.743,00 |
| 16.09.2025 | 11,44 | 11,46 | 10,99 | 11,01 | -3,51% | 11.640.440,00 |
| 15.09.2025 | 11,16 | 11,58 | 11,15 | 11,41 | 2,24% | 14.759.530,00 |
| 12.09.2025 | 11,12 | 11,36 | 11,10 | 11,16 | 1,00% | 12.647.479,00 |
| 11.09.2025 | 10,88 | 11,09 | 10,65 | 11,05 | 1,28% | 14.235.849,00 |
| 10.09.2025 | 10,35 | 11,32 | 10,35 | 10,91 | 8,88% | 22.163.213,00 |
| 09.09.2025 | 10,15 | 10,27 | 9,88 | 10,02 | -0,60% | 9.421.478,00 |
| 08.09.2025 | 10,02 | 10,21 | 9,86 | 10,08 | 1,72% | 14.258.776,00 |
| 05.09.2025 | 9,72 | 9,93 | 9,55 | 9,91 | 4,76% | 11.421.923,00 |
| 04.09.2025 | 9,28 | 9,60 | 9,28 | 9,46 | -0,53% | 7.630.186,00 |
| 03.09.2025 | 9,57 | 9,70 | 9,41 | 9,51 | 0,85% | 10.236.928,00 |
| 02.09.2025 | 9,55 | 9,59 | 9,15 | 9,43 | 1,29% | 14.420.040,00 |
| 29.08.2025 | 9,00 | 9,35 | 8,97 | 9,31 | 4,02% | 8.512.278,00 |
| 28.08.2025 | 9,13 | 9,13 | 8,86 | 8,95 | -2,29% | 9.038.728,00 |
| 27.08.2025 | 9,01 | 9,19 | 8,87 | 9,16 | 0,88% | 9.258.277,00 |
| 26.08.2025 | 8,87 | 9,12 | 8,86 | 9,08 | 2,83% | 7.620.095,00 |
| 25.08.2025 | 8,81 | 8,84 | 8,73 | 8,83 | 0,68% | 6.137.793,00 |
| 22.08.2025 | 8,36 | 8,87 | 8,29 | 8,77 | 3,66% | 11.642.870,00 |
| 21.08.2025 | 8,18 | 8,58 | 8,14 | 8,46 | 3,42% | 11.153.163,00 |
| 20.08.2025 | 8,09 | 8,21 | 8,04 | 8,18 | 2,76% | 9.298.094,00 |
| 19.08.2025 | 8,21 | 8,30 | 7,90 | 7,96 | -3,75% | 11.052.470,00 |
| 18.08.2025 | 8,18 | 8,28 | 7,98 | 8,27 | 1,60% | 11.880.590,00 |
| 15.08.2025 | 7,99 | 8,38 | 7,89 | 8,14 | 1,75% | 17.614.315,00 |
| 14.08.2025 | 8,07 | 8,23 | 7,97 | 8,00 | -0,87% | 13.302.202,00 |
| 13.08.2025 | 8,16 | 8,21 | 8,01 | 8,07 | 0,25% | 14.231.174,00 |
| 12.08.2025 | 7,71 | 8,05 | 7,55 | 8,05 | 6,62% | 14.767.315,00 |
| 11.08.2025 | 7,27 | 7,60 | 7,11 | 7,55 | 0,67% | 13.873.841,00 |
| 08.08.2025 | 7,50 | 7,73 | 7,37 | 7,50 | -2,85% | 17.227.592,00 |
| 07.08.2025 | 7,94 | 8,04 | 7,70 | 7,72 | -1,91% | 15.775.279,00 |
| 06.08.2025 | 7,48 | 7,89 | 7,47 | 7,87 | 5,21% | 16.880.037,00 |
| 05.08.2025 | 7,13 | 7,51 | 7,07 | 7,48 | 3,17% | 15.306.575,00 |
| 04.08.2025 | 6,93 | 7,27 | 6,93 | 7,25 | 5,69% | 7.562.013,00 |
| 01.08.2025 | 6,93 | 6,97 | 6,77 | 6,86 | 1,48% | 13.175.173,00 |
| 31.07.2025 | 6,82 | 6,87 | 6,70 | 6,76 | 0,30% | 12.792.119,00 |
| 30.07.2025 | 6,92 | 6,93 | 6,69 | 6,74 | -3,30% | 11.491.140,00 |
| 29.07.2025 | 6,94 | 6,99 | 6,85 | 6,97 | 0,72% | 8.605.160,00 |
| 28.07.2025 | 6,96 | 6,97 | 6,79 | 6,92 | -1,56% | 10.242.482,00 |
| 25.07.2025 | 6,99 | 7,08 | 6,88 | 7,03 | -0,28% | 15.138.565,00 |
| 24.07.2025 | 7,20 | 7,22 | 7,02 | 7,05 | -3,16% | 13.494.489,00 |
| 23.07.2025 | 7,45 | 7,51 | 7,22 | 7,28 | -2,41% | 13.209.791,00 |
| 22.07.2025 | 7,27 | 7,51 | 7,16 | 7,46 | 3,76% | 19.006.123,00 |
| 21.07.2025 | 7,08 | 7,27 | 7,06 | 7,19 | 4,20% | 13.522.295,00 |
| 18.07.2025 | 7,10 | 7,11 | 6,89 | 6,90 | -1,71% | 7.932.288,00 |
| 17.07.2025 | 7,04 | 7,07 | 6,89 | 7,02 | -1,82% | 13.746.084,00 |
| 16.07.2025 | 7,05 | 7,20 | 6,97 | 7,15 | 1,85% | 13.765.678,00 |
| 15.07.2025 | 7,09 | 7,22 | 6,90 | 7,02 | -0,43% | 13.651.320,00 |
| 14.07.2025 | 7,03 | 7,15 | 7,00 | 7,05 | 0,00% | 8.080.504,00 |
| 11.07.2025 | 7,03 | 7,17 | 6,98 | 7,05 | 1,44% | 9.801.162,00 |
| 10.07.2025 | 6,97 | 6,99 | 6,79 | 6,95 | 0,14% | 8.884.716,00 |
| 09.07.2025 | 6,91 | 7,04 | 6,81 | 6,94 | 0,73% | 14.202.636,00 |
| 08.07.2025 | 7,44 | 7,44 | 6,78 | 6,89 | -8,13% | 22.863.230,00 |
| 07.07.2025 | 7,40 | 7,52 | 7,22 | 7,50 | 0,27% | 12.660.518,00 |
| 03.07.2025 | 7,35 | 7,50 | 7,31 | 7,48 | 0,67% | 9.761.702,00 |
| 02.07.2025 | 7,33 | 7,48 | 7,19 | 7,43 | 2,06% | 19.763.779,00 |
| 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 |