18,453$
0,62%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,08 | 19,43 | 18,29 | 18,34 | -0,86% | 8.733.395,00 |
| 06.05.2026 | 17,73 | 19,04 | 17,72 | 18,50 | 13,43% | 10.946.894,00 |
| 05.05.2026 | 16,70 | 16,72 | 16,27 | 16,31 | 0,00% | 5.346.733,00 |
| 04.05.2026 | 16,40 | 16,68 | 16,16 | 16,31 | -1,69% | 5.169.019,00 |
| 01.05.2026 | 16,67 | 16,93 | 16,50 | 16,59 | -1,66% | 5.743.942,00 |
| 30.04.2026 | 17,08 | 17,11 | 16,60 | 16,87 | 3,12% | 8.343.028,00 |
| 29.04.2026 | 16,20 | 16,42 | 16,03 | 16,36 | -0,79% | 7.901.346,00 |
| 28.04.2026 | 16,81 | 16,81 | 16,05 | 16,49 | -3,68% | 6.714.960,00 |
| 27.04.2026 | 17,08 | 17,16 | 16,74 | 17,12 | -0,64% | 4.534.853,00 |
| 24.04.2026 | 17,26 | 17,35 | 16,84 | 17,23 | 0,70% | 8.470.895,00 |
| 23.04.2026 | 17,02 | 17,44 | 16,49 | 17,11 | -1,27% | 12.103.307,00 |
| 22.04.2026 | 17,37 | 17,57 | 16,98 | 17,33 | 2,97% | 12.239.724,00 |
| 21.04.2026 | 18,14 | 18,41 | 16,75 | 16,83 | -9,08% | 12.934.696,00 |
| 20.04.2026 | 18,99 | 19,04 | 18,47 | 18,51 | -3,84% | 6.988.509,00 |
| 17.04.2026 | 19,56 | 19,80 | 19,09 | 19,25 | 1,85% | 5.177.319,00 |
| 16.04.2026 | 19,75 | 19,84 | 18,83 | 18,90 | -2,88% | 5.768.481,00 |
| 15.04.2026 | 20,45 | 20,45 | 19,45 | 19,46 | -5,63% | 6.503.227,00 |
| 14.04.2026 | 20,56 | 20,82 | 20,23 | 20,62 | 2,08% | 6.323.925,00 |
| 13.04.2026 | 19,71 | 20,28 | 19,66 | 20,20 | 0,90% | 4.581.822,00 |
| 10.04.2026 | 20,00 | 20,31 | 19,88 | 20,02 | 1,21% | 3.410.504,00 |
| 09.04.2026 | 19,67 | 20,21 | 19,37 | 19,78 | 0,56% | 5.334.745,00 |
| 08.04.2026 | 20,46 | 20,70 | 19,32 | 19,67 | 1,81% | 7.836.748,00 |
| 07.04.2026 | 19,03 | 19,33 | 18,37 | 19,32 | 1,85% | 5.534.645,00 |
| 06.04.2026 | 19,05 | 19,24 | 18,74 | 18,97 | -0,63% | 3.787.089,00 |
| 02.04.2026 | 18,17 | 19,48 | 18,17 | 19,09 | -3,00% | 6.610.136,00 |
| 01.04.2026 | 19,40 | 20,20 | 19,15 | 19,68 | 4,57% | 6.068.601,00 |
| 31.03.2026 | 18,38 | 18,86 | 18,09 | 18,82 | 7,54% | 7.758.672,00 |
| 30.03.2026 | 18,07 | 18,20 | 17,33 | 17,50 | -1,35% | 5.985.535,00 |
| 27.03.2026 | 16,87 | 17,80 | 16,87 | 17,74 | 4,91% | 7.043.039,00 |
| 26.03.2026 | 17,03 | 17,99 | 16,88 | 16,91 | -4,68% | 7.324.527,00 |
| 25.03.2026 | 18,04 | 18,10 | 17,55 | 17,74 | 4,23% | 5.184.299,00 |
| 24.03.2026 | 16,68 | 17,16 | 16,21 | 17,02 | 0,89% | 7.511.761,00 |
| 23.03.2026 | 16,20 | 17,24 | 16,16 | 16,87 | 4,98% | 11.013.348,00 |
| 20.03.2026 | 17,10 | 17,13 | 15,78 | 16,07 | -4,85% | 18.379.301,00 |
| 19.03.2026 | 16,38 | 16,94 | 15,87 | 16,89 | -5,59% | 11.184.150,00 |
| 18.03.2026 | 18,32 | 18,46 | 17,76 | 17,89 | -7,78% | 7.843.686,00 |
| 17.03.2026 | 19,83 | 20,16 | 19,19 | 19,40 | -1,22% | 5.226.335,00 |
| 16.03.2026 | 19,65 | 20,56 | 19,28 | 19,64 | -0,96% | 10.771.726,00 |
| 13.03.2026 | 21,11 | 21,23 | 19,61 | 19,83 | -7,25% | 10.277.818,00 |
| 12.03.2026 | 21,68 | 21,77 | 20,96 | 21,38 | -1,97% | 6.697.333,00 |
| 11.03.2026 | 21,77 | 21,93 | 21,10 | 21,81 | -1,80% | 4.407.739,00 |
| 10.03.2026 | 22,33 | 22,72 | 22,04 | 22,21 | 1,65% | 5.885.304,00 |
| 09.03.2026 | 20,80 | 21,92 | 20,35 | 21,85 | 0,41% | 6.719.995,00 |
| 06.03.2026 | 21,10 | 21,94 | 20,65 | 21,76 | 0,60% | 5.910.494,00 |
| 05.03.2026 | 22,30 | 22,42 | 21,02 | 21,63 | -5,21% | 8.880.737,00 |
| 04.03.2026 | 22,78 | 23,01 | 22,37 | 22,82 | 1,74% | 4.922.108,00 |
| 03.03.2026 | 22,52 | 23,17 | 21,70 | 22,43 | -7,51% | 10.037.535,00 |
| 02.03.2026 | 24,85 | 24,87 | 23,47 | 24,25 | -1,30% | 9.585.134,00 |
| 27.02.2026 | 24,14 | 24,66 | 23,92 | 24,57 | 3,15% | 7.721.917,00 |
| 26.02.2026 | 22,93 | 23,98 | 22,81 | 23,82 | 3,61% | 8.997.210,00 |
| 25.02.2026 | 23,19 | 23,36 | 22,86 | 22,99 | 0,22% | 5.791.138,00 |
| 24.02.2026 | 22,09 | 23,13 | 21,88 | 22,94 | 0,79% | 6.069.099,00 |
| 23.02.2026 | 22,45 | 22,95 | 22,33 | 22,76 | 2,52% | 8.388.976,00 |
| 20.02.2026 | 22,43 | 23,06 | 21,49 | 22,20 | -0,76% | 14.402.233,00 |
| 19.02.2026 | 21,20 | 22,49 | 21,15 | 22,37 | 5,17% | 8.648.453,00 |
| 18.02.2026 | 21,40 | 21,98 | 20,96 | 21,27 | 2,21% | 7.544.114,00 |
| 17.02.2026 | 20,66 | 21,08 | 19,77 | 20,81 | -3,79% | 9.488.227,00 |
| 13.02.2026 | 20,58 | 21,89 | 20,51 | 21,63 | 7,29% | 6.930.664,00 |
| 12.02.2026 | 21,99 | 22,31 | 20,14 | 20,16 | -10,36% | 11.402.883,00 |
| 11.02.2026 | 22,10 | 22,50 | 21,54 | 22,49 | 4,22% | 8.847.215,00 |
| 10.02.2026 | 21,12 | 21,95 | 21,10 | 21,58 | 1,41% | 7.991.126,00 |
| 09.02.2026 | 19,48 | 21,32 | 19,43 | 21,28 | 11,30% | 9.554.404,00 |
| 06.02.2026 | 18,58 | 19,36 | 18,57 | 19,12 | 6,34% | 7.633.783,00 |
| 05.02.2026 | 18,34 | 19,00 | 17,88 | 17,98 | -6,35% | 7.042.201,00 |
| 04.02.2026 | 20,11 | 20,11 | 18,45 | 19,20 | -1,84% | 11.592.245,00 |
| 03.02.2026 | 19,30 | 19,56 | 18,66 | 19,56 | 7,53% | 12.690.982,00 |
| 02.02.2026 | 17,93 | 18,91 | 17,65 | 18,19 | 0,06% | 10.171.912,00 |
| 30.01.2026 | 18,79 | 19,63 | 17,96 | 18,18 | -12,93% | 16.881.395,00 |
| 29.01.2026 | 22,43 | 22,43 | 20,18 | 20,88 | -5,22% | 15.583.104,00 |
| 28.01.2026 | 21,77 | 22,23 | 21,25 | 22,03 | 3,28% | 10.141.397,00 |
| 27.01.2026 | 21,05 | 21,40 | 20,15 | 21,33 | 1,57% | 8.172.681,00 |
| 26.01.2026 | 21,80 | 22,03 | 20,94 | 21,00 | 0,24% | 9.085.361,00 |
| 23.01.2026 | 20,31 | 21,17 | 20,14 | 20,95 | 4,54% | 9.091.487,00 |
| 22.01.2026 | 19,33 | 20,37 | 19,22 | 20,04 | 4,05% | 10.337.528,00 |
| 21.01.2026 | 20,36 | 20,40 | 19,21 | 19,26 | -2,87% | 17.374.537,00 |
| 20.01.2026 | 18,85 | 19,99 | 18,84 | 19,83 | 5,48% | 16.063.719,00 |
| 19.01.2026 | 17,26 | 18,92 | 17,26 | 18,80 | 9,49% | - |
| 16.01.2026 | 17,36 | 17,47 | 16,74 | 17,17 | -2,28% | 6.035.134,00 |
| 15.01.2026 | 17,59 | 17,81 | 17,45 | 17,57 | -1,35% | 5.453.115,00 |
| 14.01.2026 | 17,80 | 17,99 | 17,31 | 17,81 | 2,24% | 8.540.132,00 |
| 13.01.2026 | 17,90 | 18,25 | 17,40 | 17,42 | -2,13% | 7.047.026,00 |
| 12.01.2026 | 17,75 | 18,07 | 17,74 | 17,80 | 3,43% | 7.562.859,00 |
| 09.01.2026 | 17,12 | 17,36 | 16,91 | 17,21 | 1,00% | 6.480.333,00 |
| 08.01.2026 | 16,75 | 17,08 | 16,53 | 17,04 | 0,35% | 5.937.790,00 |
| 07.01.2026 | 16,35 | 16,99 | 15,94 | 16,98 | 0,89% | 4.925.052,00 |
| 06.01.2026 | 16,62 | 17,00 | 16,39 | 16,83 | 3,12% | 6.473.003,00 |
| 05.01.2026 | 16,47 | 16,92 | 16,27 | 16,32 | 0,62% | 10.816.726,00 |
| 02.01.2026 | 16,76 | 16,78 | 15,69 | 16,22 | -1,64% | 9.415.597,00 |
| 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% | 4.692.969,00 |
| 29.12.2025 | 16,62 | 16,95 | 16,35 | 16,48 | -6,42% | 5.478.763,00 |
| 26.12.2025 | 17,58 | 17,63 | 17,17 | 17,61 | 1,67% | 3.241.682,00 |
| 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% | 6.414.556,00 |
| 22.12.2025 | 17,36 | 17,91 | 17,30 | 17,55 | 4,53% | 7.569.510,00 |
| 19.12.2025 | 16,20 | 17,04 | 16,20 | 16,79 | 4,16% | 16.653.216,00 |
| 18.12.2025 | 15,95 | 16,40 | 15,87 | 16,12 | 0,31% | 8.625.635,00 |
| 17.12.2025 | 16,20 | 16,21 | 15,66 | 16,07 | 1,13% | 6.723.808,00 |
| 16.12.2025 | 15,88 | 16,15 | 15,58 | 15,89 | 0,70% | 7.100.560,00 |
| 15.12.2025 | 16,17 | 16,27 | 15,47 | 15,78 | -0,38% | 5.815.858,00 |