6,470€
-0,77%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 7,32 | 7,32 | 6,30 | 6,52 | -12,01% | 67.763,00 |
| 31.03.2026 | 6,90 | 7,48 | 6,90 | 7,41 | 5,92% | 14.355,00 |
| 30.03.2026 | 7,03 | 7,13 | 6,90 | 7,00 | -0,91% | 15.064,00 |
| 27.03.2026 | 7,04 | 7,18 | 6,76 | 7,06 | 2,02% | 24.993,00 |
| 26.03.2026 | 7,34 | 7,40 | 6,83 | 6,92 | -5,36% | 23.272,00 |
| 25.03.2026 | 7,06 | 7,53 | 7,04 | 7,31 | 3,57% | 25.103,00 |
| 24.03.2026 | 7,33 | 7,35 | 6,94 | 7,06 | -3,02% | 9.754,00 |
| 23.03.2026 | 6,80 | 7,32 | 6,42 | 7,28 | 5,48% | 42.879,00 |
| 20.03.2026 | 7,16 | 7,35 | 6,72 | 6,90 | -2,82% | 24.486,00 |
| 19.03.2026 | 7,26 | 7,36 | 6,64 | 7,10 | -3,48% | 26.418,00 |
| 18.03.2026 | 7,70 | 8,00 | 7,25 | 7,36 | -5,08% | 34.874,00 |
| 17.03.2026 | 7,81 | 7,93 | 7,70 | 7,75 | -1,92% | 14.549,00 |
| 16.03.2026 | 7,94 | 8,10 | 7,85 | 7,90 | -1,10% | 12.846,00 |
| 13.03.2026 | 8,30 | 8,49 | 7,91 | 7,99 | -3,73% | 21.489,00 |
| 12.03.2026 | 8,51 | 8,54 | 8,25 | 8,30 | -2,24% | 4.504,00 |
| 11.03.2026 | 8,75 | 9,05 | 8,36 | 8,49 | -2,97% | 13.799,00 |
| 10.03.2026 | 8,53 | 9,00 | 8,45 | 8,75 | 2,96% | 16.140,00 |
| 09.03.2026 | 8,47 | 8,52 | 7,96 | 8,50 | 2,38% | 29.052,00 |
| 06.03.2026 | 8,51 | 8,72 | 8,26 | 8,30 | -3,98% | 12.402,00 |
| 05.03.2026 | 9,23 | 9,25 | 8,50 | 8,65 | -6,61% | 10.457,00 |
| 04.03.2026 | 9,08 | 9,26 | 9,08 | 9,26 | 4,61% | 6.682,00 |
| 03.03.2026 | 9,60 | 9,60 | 8,53 | 8,85 | -5,35% | 30.377,00 |
| 02.03.2026 | 9,99 | 10,14 | 9,28 | 9,35 | -2,40% | 25.697,00 |
| 27.02.2026 | 9,78 | 9,99 | 9,51 | 9,58 | 0,71% | 6.810,00 |
| 26.02.2026 | 9,49 | 9,68 | 9,39 | 9,51 | -1,43% | 5.262,00 |
| 25.02.2026 | 9,27 | 9,77 | 9,27 | 9,65 | 2,99% | 12.367,00 |
| 24.02.2026 | 9,42 | 9,63 | 9,15 | 9,37 | -0,32% | 16.767,00 |
| 23.02.2026 | 9,98 | 10,19 | 9,30 | 9,40 | -5,57% | 8.489,00 |
| 20.02.2026 | 9,79 | 9,95 | 9,45 | 9,95 | 4,14% | 5.401,00 |
| 19.02.2026 | 9,98 | 10,05 | 9,43 | 9,56 | -5,27% | 26.186,00 |
| 18.02.2026 | 10,05 | 10,30 | 10,05 | 10,09 | 0,80% | 16.683,00 |
| 17.02.2026 | 10,66 | 10,70 | 9,47 | 10,01 | -7,23% | 22.605,00 |
| 16.02.2026 | 10,68 | 10,79 | 10,62 | 10,79 | 3,35% | 2.724,00 |
| 13.02.2026 | 10,23 | 10,79 | 10,23 | 10,44 | -0,14% | 10.152,00 |
| 12.02.2026 | 11,05 | 11,05 | 10,18 | 10,46 | -3,60% | 7.540,00 |
| 11.02.2026 | 11,05 | 11,20 | 10,85 | 10,85 | -1,72% | 6.311,00 |
| 10.02.2026 | 11,30 | 11,40 | 10,80 | 11,04 | -1,69% | 13.149,00 |
| 09.02.2026 | 10,50 | 11,23 | 10,30 | 11,23 | 7,73% | 12.361,00 |
| 06.02.2026 | 9,87 | 10,59 | 9,81 | 10,42 | 3,27% | 19.132,00 |
| 05.02.2026 | 11,00 | 11,00 | 9,88 | 10,09 | -7,47% | 18.556,00 |
| 04.02.2026 | 11,60 | 11,66 | 10,53 | 10,91 | -5,22% | 50.149,00 |
| 03.02.2026 | 10,98 | 11,60 | 10,82 | 11,51 | 8,03% | 12.034,00 |
| 02.02.2026 | 10,38 | 10,86 | 9,95 | 10,65 | -0,88% | 18.442,00 |
| 30.01.2026 | 11,62 | 11,62 | 10,51 | 10,75 | -7,01% | 30.409,00 |
| 29.01.2026 | 11,80 | 12,51 | 11,25 | 11,56 | -0,47% | 47.499,00 |
| 28.01.2026 | 11,58 | 12,11 | 11,25 | 11,61 | 2,74% | 31.152,00 |
| 27.01.2026 | 10,97 | 11,40 | 10,90 | 11,30 | 3,43% | 24.002,00 |
| 26.01.2026 | 10,50 | 11,20 | 10,43 | 10,93 | 4,85% | 27.147,00 |
| 23.01.2026 | 10,10 | 10,51 | 10,10 | 10,42 | 4,81% | 12.387,00 |
| 22.01.2026 | 10,25 | 10,25 | 9,87 | 9,94 | -3,10% | 6.536,00 |
| 21.01.2026 | 10,02 | 10,34 | 9,90 | 10,26 | 3,89% | 6.381,00 |
| 20.01.2026 | 10,11 | 10,11 | 9,79 | 9,88 | 0,00% | 7.090,00 |
| 19.01.2026 | 9,81 | 10,16 | 9,81 | 9,88 | 1,63% | 8.588,00 |
| 16.01.2026 | 10,13 | 10,28 | 9,60 | 9,72 | -4,91% | 11.138,00 |
| 15.01.2026 | 10,24 | 10,50 | 10,17 | 10,22 | -1,73% | 11.277,00 |
| 14.01.2026 | 10,36 | 10,51 | 10,17 | 10,40 | 2,26% | 11.489,00 |
| 13.01.2026 | 10,43 | 10,84 | 10,17 | 10,17 | -2,07% | 8.062,00 |
| 12.01.2026 | 10,12 | 10,41 | 9,96 | 10,39 | 2,97% | 10.738,00 |
| 09.01.2026 | 9,74 | 10,11 | 9,74 | 10,09 | 3,14% | 6.106,00 |
| 08.01.2026 | 10,03 | 10,04 | 9,58 | 9,78 | -2,20% | 7.238,00 |
| 07.01.2026 | 10,43 | 10,43 | 9,74 | 10,00 | -4,28% | 15.493,00 |
| 06.01.2026 | 10,47 | 10,54 | 10,06 | 10,45 | -0,14% | 12.536,00 |
| 05.01.2026 | 10,07 | 10,46 | 9,86 | 10,46 | 5,46% | 13.732,00 |
| 02.01.2026 | 9,78 | 10,13 | 9,73 | 9,92 | -0,50% | 16.293,00 |
| 30.12.2025 | 9,82 | 9,97 | 9,80 | 9,97 | 3,25% | 6.523,00 |
| 29.12.2025 | 9,93 | 10,00 | 9,62 | 9,65 | -1,37% | 21.811,00 |
| 23.12.2025 | 9,65 | 9,90 | 9,46 | 9,79 | 2,00% | 22.098,00 |
| 22.12.2025 | 9,08 | 9,60 | 9,08 | 9,60 | 6,20% | 10.006,00 |
| 19.12.2025 | 8,58 | 9,08 | 8,45 | 9,04 | 6,18% | 15.880,00 |
| 18.12.2025 | 8,40 | 8,56 | 8,31 | 8,51 | 1,33% | 2.931,00 |
| 17.12.2025 | 8,44 | 8,57 | 8,25 | 8,40 | 0,94% | 7.107,00 |
| 16.12.2025 | 8,55 | 8,55 | 8,07 | 8,32 | -2,67% | 4.965,00 |
| 15.12.2025 | 8,49 | 8,61 | 8,30 | 8,55 | 1,54% | 9.162,00 |
| 12.12.2025 | 8,73 | 8,85 | 8,40 | 8,42 | -2,82% | 20.551,00 |
| 11.12.2025 | 8,71 | 8,81 | 8,53 | 8,66 | -0,25% | 1.479,00 |
| 10.12.2025 | 8,33 | 8,68 | 8,16 | 8,68 | 3,60% | 16.510,00 |
| 09.12.2025 | 8,80 | 8,85 | 8,32 | 8,38 | -5,82% | 15.185,00 |
| 08.12.2025 | 9,22 | 9,25 | 8,70 | 8,90 | -3,26% | 7.904,00 |
| 05.12.2025 | 9,37 | 9,56 | 9,14 | 9,20 | -1,12% | 10.637,00 |
| 04.12.2025 | 9,68 | 9,83 | 9,30 | 9,30 | -1,84% | 11.315,00 |
| 03.12.2025 | 8,90 | 9,55 | 8,90 | 9,48 | 8,10% | 5.508,00 |
| 02.12.2025 | 9,05 | 9,05 | 8,71 | 8,77 | -3,99% | 4.437,00 |
| 01.12.2025 | 9,10 | 9,14 | 8,95 | 9,13 | 0,59% | 7.607,00 |
| 28.11.2025 | 8,70 | 9,08 | 8,70 | 9,08 | 4,59% | 20.569,00 |
| 27.11.2025 | 8,52 | 8,73 | 8,52 | 8,68 | 0,18% | 7.635,00 |
| 26.11.2025 | 8,05 | 8,76 | 8,03 | 8,66 | 6,02% | 14.009,00 |
| 25.11.2025 | 7,88 | 8,18 | 7,88 | 8,17 | 2,53% | 6.607,00 |
| 24.11.2025 | 7,80 | 8,14 | 7,65 | 7,97 | 2,13% | 3.609,00 |
| 21.11.2025 | 7,31 | 7,85 | 7,31 | 7,80 | 4,89% | 11.463,00 |
| 20.11.2025 | 7,88 | 7,90 | 7,41 | 7,44 | -5,25% | 5.858,00 |
| 19.11.2025 | 7,43 | 7,85 | 7,35 | 7,85 | 4,67% | 7.660,00 |
| 18.11.2025 | 7,52 | 7,72 | 7,40 | 7,50 | -2,42% | 9.171,00 |
| 17.11.2025 | 7,70 | 7,78 | 7,60 | 7,69 | -0,13% | 2.388,00 |
| 14.11.2025 | 7,76 | 7,76 | 7,47 | 7,70 | -0,67% | 16.016,00 |
| 13.11.2025 | 8,17 | 8,30 | 7,68 | 7,75 | -4,88% | 13.516,00 |
| 12.11.2025 | 7,84 | 8,15 | 7,82 | 8,15 | 4,62% | 6.327,00 |
| 11.11.2025 | 8,15 | 8,21 | 7,75 | 7,79 | -5,02% | 7.606,00 |
| 10.11.2025 | 8,34 | 8,48 | 8,06 | 8,20 | 3,04% | 14.408,00 |
| 07.11.2025 | 8,00 | 8,20 | 7,71 | 7,96 | 0,10% | 8.488,00 |
| 06.11.2025 | 7,97 | 8,16 | 7,90 | 7,95 | -0,30% | 11.361,00 |