16,648$
-1,96%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 16,35 | 16,99 | 15,94 | 16,98 | 0,89% | 5.031.980,00 |
| 06.01.2026 | 16,62 | 17,00 | 16,39 | 16,83 | 3,12% | 6.549.136,00 |
| 05.01.2026 | 16,47 | 16,92 | 16,27 | 16,32 | 0,62% | 10.916.484,00 |
| 02.01.2026 | 16,76 | 16,78 | 15,69 | 16,22 | -1,64% | 9.487.447,00 |
| 31.12.2025 | 16,63 | 16,84 | 16,43 | 16,49 | -1,55% | 3.442.494,00 |
| 30.12.2025 | 16,92 | 16,96 | 16,54 | 16,75 | 1,64% | 4.904.320,00 |
| 29.12.2025 | 16,62 | 16,95 | 16,35 | 16,48 | -6,42% | 5.599.034,00 |
| 26.12.2025 | 17,58 | 17,63 | 17,17 | 17,61 | 1,67% | 3.272.950,00 |
| 24.12.2025 | 17,62 | 17,68 | 17,05 | 17,32 | -2,20% | 3.434.125,00 |
| 23.12.2025 | 17,62 | 17,86 | 17,33 | 17,71 | 0,91% | 6.533.358,00 |
| 22.12.2025 | 17,36 | 17,91 | 17,30 | 17,55 | 4,53% | 7.597.928,00 |
| 19.12.2025 | 16,20 | 17,04 | 16,20 | 16,79 | 4,16% | 17.232.145,00 |
| 18.12.2025 | 15,95 | 16,40 | 15,87 | 16,12 | 0,31% | 8.669.225,00 |
| 17.12.2025 | 16,20 | 16,21 | 15,66 | 16,07 | 1,13% | 6.744.242,00 |
| 16.12.2025 | 15,88 | 16,15 | 15,58 | 15,89 | 0,70% | 7.159.018,00 |
| 15.12.2025 | 16,17 | 16,27 | 15,47 | 15,78 | -0,38% | 5.886.343,00 |
| 12.12.2025 | 16,25 | 16,38 | 15,57 | 15,84 | -0,56% | 6.446.721,00 |
| 11.12.2025 | 15,38 | 16,37 | 15,30 | 15,93 | 3,04% | 6.937.374,00 |
| 10.12.2025 | 15,22 | 15,60 | 14,86 | 15,46 | 1,84% | 7.890.206,00 |
| 09.12.2025 | 14,97 | 15,29 | 14,90 | 15,18 | 2,43% | 5.327.934,00 |
| 08.12.2025 | 15,37 | 15,46 | 14,82 | 14,82 | -2,95% | 6.801.391,00 |
| 05.12.2025 | 15,42 | 15,72 | 15,11 | 15,27 | 0,73% | 6.812.842,00 |
| 04.12.2025 | 14,87 | 15,34 | 14,85 | 15,16 | 0,86% | 3.959.216,00 |
| 03.12.2025 | 15,21 | 15,37 | 14,90 | 15,03 | 0,33% | 5.705.265,00 |
| 02.12.2025 | 15,18 | 15,52 | 14,66 | 14,98 | -2,60% | 7.379.063,00 |
| 01.12.2025 | 15,72 | 15,80 | 15,27 | 15,38 | -1,03% | 7.328.406,00 |
| 28.11.2025 | 15,60 | 15,60 | 15,28 | 15,54 | 1,50% | 4.333.736,00 |
| 26.11.2025 | 14,83 | 15,39 | 14,70 | 15,31 | 5,30% | 8.346.959,00 |
| 25.11.2025 | 13,85 | 14,75 | 13,84 | 14,54 | 4,23% | 11.264.616,00 |
| 24.11.2025 | 12,97 | 13,99 | 12,95 | 13,95 | 8,31% | 6.227.107,00 |
| 21.11.2025 | 12,79 | 13,18 | 12,63 | 12,88 | 0,78% | 6.132.199,00 |
| 20.11.2025 | 13,77 | 13,92 | 12,77 | 12,78 | -6,51% | 9.409.646,00 |
| 19.11.2025 | 13,96 | 14,23 | 13,40 | 13,67 | -0,07% | 7.386.530,00 |
| 18.11.2025 | 13,66 | 13,99 | 13,37 | 13,68 | 1,41% | 6.673.948,00 |
| 17.11.2025 | 13,63 | 13,91 | 13,31 | 13,49 | -1,75% | 11.351.672,00 |
| 14.11.2025 | 12,98 | 14,01 | 12,98 | 13,73 | -0,36% | 6.830.810,00 |
| 13.11.2025 | 14,48 | 14,66 | 13,50 | 13,78 | -4,44% | 10.639.412,00 |
| 12.11.2025 | 13,62 | 14,68 | 13,42 | 14,42 | 5,49% | 12.488.315,00 |
| 11.11.2025 | 13,40 | 13,71 | 13,22 | 13,67 | 2,78% | 8.979.792,00 |
| 10.11.2025 | 13,02 | 13,42 | 12,82 | 13,30 | 4,89% | 11.385.751,00 |
| 07.11.2025 | 12,09 | 12,70 | 12,03 | 12,68 | 5,32% | 10.360.198,00 |
| 06.11.2025 | 12,04 | 12,37 | 11,98 | 12,04 | 1,01% | 9.268.965,00 |
| 05.11.2025 | 12,28 | 12,86 | 11,82 | 11,92 | 8,76% | 17.982.290,00 |
| 04.11.2025 | 11,16 | 11,26 | 10,87 | 10,96 | -4,94% | 18.687.335,00 |
| 03.11.2025 | 11,58 | 11,78 | 11,40 | 11,53 | -0,43% | 10.682.629,00 |
| 31.10.2025 | 11,64 | 11,69 | 11,40 | 11,58 | -0,69% | 11.543.437,00 |
| 30.10.2025 | 11,50 | 11,77 | 11,35 | 11,66 | 1,48% | 10.524.701,00 |
| 29.10.2025 | 11,95 | 11,95 | 11,41 | 11,49 | -0,86% | 11.842.717,00 |
| 28.10.2025 | 11,24 | 11,71 | 11,24 | 11,59 | 0,61% | 13.971.574,00 |
| 27.10.2025 | 11,55 | 11,57 | 10,92 | 11,52 | -3,03% | 17.126.969,00 |
| 24.10.2025 | 11,80 | 12,10 | 11,76 | 11,88 | -1,34% | 11.187.727,00 |
| 23.10.2025 | 12,36 | 12,36 | 11,98 | 12,04 | -0,08% | 11.317.211,00 |
| 22.10.2025 | 11,86 | 12,25 | 11,70 | 12,05 | -1,15% | 12.612.291,00 |
| 21.10.2025 | 12,60 | 12,89 | 12,00 | 12,19 | -10,83% | 19.361.683,00 |
| 20.10.2025 | 13,95 | 13,95 | 13,53 | 13,67 | 1,90% | 8.845.305,00 |
| 17.10.2025 | 14,27 | 14,41 | 13,21 | 13,41 | -8,37% | - |
| 16.10.2025 | 14,65 | 14,67 | 14,23 | 14,64 | 2,66% | 13.053.717,00 |
| 15.10.2025 | 13,88 | 14,40 | 13,84 | 14,26 | 4,85% | 12.563.687,00 |
| 14.10.2025 | 13,28 | 13,85 | 13,12 | 13,60 | 0,37% | 12.006.787,00 |
| 13.10.2025 | 13,18 | 13,65 | 13,11 | 13,55 | 6,69% | 12.223.400,00 |
| 10.10.2025 | 12,70 | 12,78 | 12,46 | 12,70 | 0,87% | 12.205.357,00 |
| 09.10.2025 | 13,39 | 13,42 | 12,41 | 12,59 | -5,97% | 17.216.937,00 |
| 08.10.2025 | 13,50 | 13,59 | 13,24 | 13,39 | 2,68% | 15.226.338,00 |
| 07.10.2025 | 13,82 | 13,82 | 13,02 | 13,04 | -4,96% | 16.109.510,00 |
| 06.10.2025 | 13,56 | 13,99 | 13,48 | 13,72 | 3,31% | 16.041.913,00 |
| 03.10.2025 | 13,33 | 13,37 | 13,06 | 13,28 | -0,08% | 13.418.782,00 |
| 02.10.2025 | 13,28 | 13,32 | 12,54 | 13,29 | 1,84% | 20.685.271,00 |
| 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 | 11,69 | 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% | 14.520.674,00 |
| 05.09.2025 | 9,72 | 9,93 | 9,55 | 9,91 | 4,76% | 11.421.923,00 |
| 04.09.2025 | 9,33 | 9,60 | 9,28 | 9,46 | -0,53% | 7.630.186,00 |
| 03.09.2025 | 9,59 | 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 | 9,11 | 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 | 8,86 | 9,12 | 8,86 | 9,08 | 2,83% | 7.620.095,00 |
| 25.08.2025 | 8,79 | 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 | 8,23 | 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 |