5,475$
1,58%
Echtzeit-Aktienkurs IAMGold Corp
Bid:
Ask:
Aktienkurse zur IAMGold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 5,54 | 5,64 | 5,44 | 5,48 | 1,67% | 7.304.506,00 |
| 06.01.2025 | 5,58 | 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 | 5,72 | 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 | 5,63 | 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 |
| 05.12.2024 | 5,70 | 5,73 | 5,55 | 5,59 | -1,41% | 3.983.334,00 |
| 04.12.2024 | 5,68 | 5,76 | 5,62 | 5,67 | -0,87% | 6.121.730,00 |
| 03.12.2024 | 5,50 | 5,77 | 5,49 | 5,72 | 5,34% | 6.303.166,00 |
| 02.12.2024 | 5,50 | 5,53 | 5,37 | 5,43 | -1,27% | 6.981.364,00 |
| 29.11.2024 | 5,42 | 5,52 | 5,41 | 5,50 | 2,04% | 3.014.636,00 |
| 27.11.2024 | 5,43 | 5,52 | 5,36 | 5,39 | 0,37% | 6.358.085,00 |
| 26.11.2024 | 5,31 | 5,38 | 5,27 | 5,37 | 0,75% | 5.178.618,00 |
| 25.11.2024 | 5,47 | 5,50 | 5,28 | 5,33 | -6,49% | 8.524.726,00 |
| 22.11.2024 | 5,74 | 5,75 | 5,63 | 5,70 | 0,00% | 6.252.390,00 |
| 21.11.2024 | 5,67 | 5,72 | 5,55 | 5,70 | 2,33% | 4.838.451,00 |
| 20.11.2024 | 5,53 | 5,64 | 5,47 | 5,57 | 0,54% | 5.827.507,00 |
| 19.11.2024 | 5,43 | 5,56 | 5,30 | 5,54 | 4,53% | 7.945.324,00 |
| 18.11.2024 | 5,15 | 5,39 | 5,13 | 5,30 | 7,29% | 10.990.004,00 |
| 15.11.2024 | 5,04 | 5,06 | 4,93 | 4,94 | -0,80% | 4.945.506,00 |
| 14.11.2024 | 4,93 | 5,04 | 4,89 | 4,98 | 0,00% | 8.474.846,00 |
| 13.11.2024 | 5,09 | 5,14 | 4,98 | 4,98 | -0,99% | 7.252.833,00 |
| 12.11.2024 | 5,14 | 5,18 | 4,96 | 5,03 | -3,64% | 7.858.492,00 |
| 11.11.2024 | 5,36 | 5,45 | 5,04 | 5,22 | -8,26% | 10.421.951,00 |
| 08.11.2024 | 5,48 | 5,88 | 5,27 | 5,69 | 6,95% | 11.847.909,00 |
| 07.11.2024 | 5,31 | 5,34 | 5,18 | 5,32 | 2,70% | 8.894.929,00 |
| 06.11.2024 | 4,99 | 5,28 | 4,99 | 5,18 | -2,81% | 9.449.307,00 |
| 05.11.2024 | 5,33 | 5,42 | 5,26 | 5,33 | 0,76% | 6.059.907,00 |
| 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 |