2,330€
-3,72%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd. New
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,43 | 2,47 | 2,32 | 2,32 | -4,13% | - |
| 12.03.2026 | 2,50 | 2,58 | 2,37 | 2,42 | -2,42% | - |
| 11.03.2026 | 2,63 | 2,64 | 2,40 | 2,48 | -4,06% | - |
| 10.03.2026 | 2,51 | 2,63 | 2,44 | 2,59 | 8,39% | - |
| 09.03.2026 | 2,46 | 2,58 | 2,30 | 2,39 | -7,92% | - |
| 06.03.2026 | 2,52 | 2,66 | 2,52 | 2,59 | 1,57% | - |
| 05.03.2026 | 2,76 | 2,76 | 2,54 | 2,55 | -7,61% | - |
| 04.03.2026 | 2,66 | 2,85 | 2,66 | 2,76 | 2,60% | - |
| 03.03.2026 | 3,00 | 3,00 | 2,69 | 2,69 | -10,93% | 880,00 |
| 02.03.2026 | 2,94 | 3,02 | 2,84 | 3,02 | 4,32% | 500,00 |
| 27.02.2026 | 2,84 | 2,96 | 2,71 | 2,90 | 3,39% | - |
| 26.02.2026 | 2,73 | 2,83 | 2,61 | 2,80 | 10,89% | - |
| 25.02.2026 | 2,52 | 2,62 | 2,48 | 2,53 | 0,40% | - |
| 24.02.2026 | 2,46 | 2,56 | 2,36 | 2,52 | 6,79% | - |
| 23.02.2026 | 2,41 | 2,45 | 2,36 | 2,36 | 3,52% | - |
| 20.02.2026 | 2,20 | 2,30 | 2,14 | 2,28 | 7,31% | - |
| 19.02.2026 | 2,08 | 2,16 | 2,06 | 2,12 | -1,17% | - |
| 18.02.2026 | 2,06 | 2,16 | 2,03 | 2,15 | 0,47% | - |
| 17.02.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,70% | - |
| 16.02.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 2,14% | - |
| 13.02.2026 | 2,08 | 2,12 | 2,04 | 2,11 | -0,24% | - |
| 12.02.2026 | 2,32 | 2,33 | 2,11 | 2,11 | -3,87% | - |
| 11.02.2026 | 2,22 | 2,31 | 2,15 | 2,20 | 2,09% | - |
| 10.02.2026 | 2,20 | 2,28 | 2,12 | 2,15 | -1,38% | - |
| 09.02.2026 | 2,22 | 2,28 | 2,11 | 2,18 | 9,27% | - |
| 06.02.2026 | 1,96 | 2,09 | 1,95 | 2,00 | 0,13% | - |
| 05.02.2026 | 2,27 | 2,27 | 1,97 | 1,99 | -5,79% | - |
| 04.02.2026 | 2,32 | 2,52 | 2,07 | 2,12 | -4,73% | - |
| 03.02.2026 | 2,23 | 2,35 | 2,16 | 2,22 | 2,54% | - |
| 02.02.2026 | 2,14 | 2,53 | 2,11 | 2,17 | -11,09% | - |
| 30.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,84% | - |
| 29.01.2026 | 2,75 | 2,83 | 2,32 | 2,35 | -6,57% | - |
| 28.01.2026 | 2,57 | 3,04 | 2,50 | 2,51 | 22,44% | - |
| 27.01.2026 | 2,06 | 2,15 | 1,98 | 2,05 | 0,74% | - |
| 26.01.2026 | 2,14 | 2,42 | 2,03 | 2,04 | -0,61% | - |
| 23.01.2026 | 2,06 | 2,07 | 1,95 | 2,05 | -3,42% | - |
| 22.01.2026 | 2,04 | 2,18 | 1,99 | 2,12 | 4,56% | - |
| 21.01.2026 | 1,99 | 2,07 | 1,96 | 2,03 | 2,92% | - |
| 20.01.2026 | 1,91 | 2,03 | 1,90 | 1,97 | 4,23% | - |
| 19.01.2026 | 1,93 | 1,94 | 1,85 | 1,89 | 2,16% | - |
| 16.01.2026 | 1,89 | 1,89 | 1,79 | 1,85 | -2,12% | - |
| 15.01.2026 | 1,90 | 1,94 | 1,87 | 1,89 | -1,05% | - |
| 14.01.2026 | 2,02 | 2,06 | 1,88 | 1,91 | -2,68% | - |
| 13.01.2026 | 2,04 | 2,07 | 1,91 | 1,96 | -0,13% | - |
| 12.01.2026 | 1,85 | 2,00 | 1,81 | 1,97 | 6,36% | - |
| 09.01.2026 | 1,85 | 1,86 | 1,77 | 1,85 | 4,23% | - |
| 08.01.2026 | 1,86 | 1,88 | 1,75 | 1,77 | 0,85% | - |
| 07.01.2026 | 1,94 | 1,94 | 1,71 | 1,76 | 2,33% | - |
| 06.01.2026 | 1,64 | 1,73 | 1,63 | 1,72 | 3,93% | - |
| 05.01.2026 | 1,62 | 1,76 | 1,62 | 1,65 | 5,09% | - |
| 02.01.2026 | 1,59 | 1,70 | 1,55 | 1,57 | -1,87% | - |
| 30.12.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -1,99% | - |
| 29.12.2025 | 1,74 | 1,74 | 1,57 | 1,64 | -2,24% | - |
| 23.12.2025 | 1,71 | 1,81 | 1,63 | 1,67 | -4,56% | - |
| 22.12.2025 | 1,76 | 1,87 | 1,70 | 1,75 | 1,01% | - |
| 19.12.2025 | 1,57 | 1,76 | 1,53 | 1,74 | 10,86% | 2.800,00 |
| 18.12.2025 | 1,57 | 1,62 | 1,57 | 1,57 | -1,88% | - |
| 17.12.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 0,63% | - |
| 16.12.2025 | 1,61 | 1,61 | 1,56 | 1,59 | -2,16% | - |
| 15.12.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -15,84% | - |
| 12.12.2025 | 1,98 | 1,98 | 1,84 | 1,93 | 11,43% | - |
| 11.12.2025 | 1,57 | 1,73 | 1,54 | 1,73 | 10,56% | - |
| 10.12.2025 | 1,60 | 1,69 | 1,51 | 1,56 | 3,82% | - |
| 09.12.2025 | 1,48 | 1,53 | 1,46 | 1,51 | 0,33% | - |
| 08.12.2025 | 1,50 | 1,55 | 1,47 | 1,50 | 1,69% | - |
| 05.12.2025 | 1,45 | 1,54 | 1,45 | 1,48 | 1,37% | - |
| 04.12.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -3,32% | - |
| 03.12.2025 | 1,55 | 1,57 | 1,47 | 1,51 | -4,75% | - |
| 02.12.2025 | 1,66 | 1,66 | 1,55 | 1,58 | -4,53% | - |
| 01.12.2025 | 1,70 | 1,71 | 1,66 | 1,66 | 0,30% | - |
| 28.11.2025 | 1,52 | 1,66 | 1,52 | 1,65 | 10,00% | - |
| 27.11.2025 | 1,49 | 1,51 | 1,45 | 1,50 | -0,33% | - |
| 26.11.2025 | 1,40 | 1,51 | 1,40 | 1,51 | 5,61% | - |
| 25.11.2025 | 1,40 | 1,44 | 1,38 | 1,43 | 0,35% | - |
| 24.11.2025 | 1,24 | 1,42 | 1,24 | 1,42 | 14,98% | - |
| 21.11.2025 | 1,22 | 1,28 | 1,21 | 1,24 | -0,40% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,22 | 1,24 | -9,16% | - |
| 19.11.2025 | 1,33 | 1,38 | 1,33 | 1,37 | 4,20% | - |
| 18.11.2025 | 1,35 | 1,36 | 1,29 | 1,31 | -1,13% | - |
| 17.11.2025 | 1,39 | 1,40 | 1,33 | 1,33 | -2,93% | - |
| 14.11.2025 | 1,43 | 1,43 | 1,32 | 1,37 | -1,44% | - |
| 13.11.2025 | 1,48 | 1,48 | 1,37 | 1,39 | -3,82% | - |
| 12.11.2025 | 1,46 | 1,49 | 1,44 | 1,44 | 0,35% | - |
| 11.11.2025 | 1,53 | 1,53 | 1,42 | 1,44 | -5,59% | - |
| 10.11.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 10,14% | - |
| 07.11.2025 | 1,42 | 1,42 | 1,35 | 1,38 | -1,78% | - |
| 06.11.2025 | 1,35 | 1,42 | 1,35 | 1,41 | 6,44% | 5.250,00 |
| 05.11.2025 | 1,37 | 1,37 | 1,28 | 1,32 | 0,00% | - |
| 04.11.2025 | 1,45 | 1,45 | 1,32 | 1,32 | -8,01% | - |
| 03.11.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -6,82% | - |
| 31.10.2025 | 1,56 | 1,56 | 1,49 | 1,54 | -0,65% | - |
| 30.10.2025 | 1,58 | 1,58 | 1,51 | 1,55 | -1,59% | - |
| 29.10.2025 | 1,51 | 1,65 | 1,51 | 1,58 | 5,00% | 95,00 |
| 28.10.2025 | 1,47 | 1,50 | 1,41 | 1,50 | 3,45% | 6.000,00 |
| 27.10.2025 | 1,56 | 1,56 | 1,37 | 1,45 | -3,97% | 2.400,00 |
| 24.10.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -2,89% | - |
| 23.10.2025 | 1,58 | 1,58 | 1,54 | 1,56 | 0,65% | - |
| 22.10.2025 | 1,58 | 1,65 | 1,48 | 1,55 | 1,98% | 10.000,00 |
| 21.10.2025 | 1,76 | 1,76 | 1,52 | 1,52 | -14,65% | - |
| 20.10.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 5,65% | 600,00 |