1,903€
-1,17%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,79 | 1,91 | 1,79 | 1,91 | -0,91% | - |
| 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 |
| 17.10.2025 | 1,82 | 1,92 | 1,67 | 1,68 | -7,95% | 2.090,00 |
| 16.10.2025 | 2,32 | 2,52 | 1,83 | 1,83 | -16,67% | 458,00 |
| 15.10.2025 | 2,39 | 2,49 | 2,09 | 2,19 | -4,37% | 1.025,00 |
| 14.10.2025 | 1,76 | 2,40 | 1,75 | 2,29 | 29,38% | 2.410,00 |
| 13.10.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 9,60% | 2.380,00 |
| 10.10.2025 | 1,65 | 1,68 | 1,60 | 1,62 | 1,89% | - |
| 09.10.2025 | 1,82 | 1,82 | 1,59 | 1,59 | -9,17% | - |
| 08.10.2025 | 1,61 | 1,76 | 1,56 | 1,75 | 14,43% | - |
| 07.10.2025 | 1,54 | 1,54 | 1,44 | 1,53 | 2,69% | - |
| 06.10.2025 | 1,54 | 1,60 | 1,49 | 1,49 | 1,37% | 790,00 |
| 03.10.2025 | 1,38 | 1,51 | 1,38 | 1,47 | 7,72% | 3.640,00 |
| 02.10.2025 | 1,46 | 1,46 | 1,34 | 1,36 | -5,56% | - |
| 01.10.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 9,09% | - |
| 30.09.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -5,04% | 1.000,00 |
| 29.09.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 9,02% | 1.100,00 |
| 26.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,41% | - |
| 25.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 24.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,20% | - |
| 23.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 22.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | - |
| 19.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,25% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,07% | 195,00 |
| 17.09.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 2,27% | 38.210,00 |
| 16.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 15.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 12.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,37% | - |
| 11.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 10.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,07% | - |
| 09.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 8,75% | - |
| 08.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,27% | 2.688,00 |
| 05.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -8,85% | - |
| 04.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 03.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 15,52% | - |
| 02.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 01.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,13% | - |
| 29.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 28.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,78% | - |
| 27.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,32% | - |
| 26.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,15% | - |
| 25.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,51% | - |
| 22.08.2025 | 1,10 | 1,23 | 1,10 | 1,22 | 16,19% | - |
| 21.08.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 2,74% | - |
| 20.08.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 0,00% | - |
| 19.08.2025 | 1,02 | 1,06 | 1,02 | 1,02 | 4,18% | - |
| 18.08.2025 | 1,03 | 1,14 | 0,97 | 0,98 | -7,01% | - |
| 15.08.2025 | 1,04 | 1,06 | 1,02 | 1,06 | -4,95% | - |
| 14.08.2025 | 1,13 | 1,18 | 1,09 | 1,11 | -0,89% | - |
| 13.08.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -5,68% | - |
| 12.08.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 7,22% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,10 | 1,11 | -5,94% | - |
| 08.08.2025 | 1,23 | 1,28 | 1,18 | 1,18 | 3,74% | - |
| 07.08.2025 | 1,10 | 1,15 | 1,10 | 1,14 | -0,87% | - |
| 06.08.2025 | 1,13 | 1,15 | 1,07 | 1,15 | 11,17% | - |
| 05.08.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 3,78% | - |
| 04.08.2025 | 0,98 | 1,00 | 0,97 | 0,99 | 0,56% | - |
| 01.08.2025 | 1,00 | 1,02 | 0,96 | 0,99 | -2,03% | - |
| 31.07.2025 | 0,98 | 1,02 | 0,98 | 1,01 | -0,05% | - |
| 30.07.2025 | 0,99 | 1,02 | 0,97 | 1,01 | 5,88% | - |
| 29.07.2025 | 0,95 | 1,00 | 0,94 | 0,95 | 2,15% | - |