7,531€
3,29%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 7,25 | 7,59 | 7,25 | 7,57 | 3,82% | 6.754,00 |
| 22.05.2026 | 7,30 | 7,40 | 7,10 | 7,29 | 1,86% | 12.087,00 |
| 21.05.2026 | 7,11 | 7,24 | 6,95 | 7,16 | 0,94% | 24.250,00 |
| 20.05.2026 | 7,15 | 7,29 | 7,04 | 7,09 | -1,24% | 17.294,00 |
| 19.05.2026 | 7,40 | 7,40 | 6,95 | 7,18 | -2,31% | 33.094,00 |
| 18.05.2026 | 7,35 | 7,52 | 7,30 | 7,35 | 0,42% | 10.421,00 |
| 15.05.2026 | 7,88 | 7,88 | 7,30 | 7,32 | -7,18% | 17.000,00 |
| 14.05.2026 | 8,03 | 8,10 | 7,66 | 7,89 | -0,57% | 7.966,00 |
| 13.05.2026 | 8,02 | 8,30 | 7,89 | 7,93 | 0,89% | 75.894,00 |
| 12.05.2026 | 7,56 | 7,86 | 7,44 | 7,86 | 5,07% | 10.791,00 |
| 11.05.2026 | 7,41 | 7,88 | 7,31 | 7,48 | 1,55% | 13.967,00 |
| 08.05.2026 | 7,04 | 7,40 | 6,90 | 7,37 | 5,39% | 13.777,00 |
| 07.05.2026 | 7,10 | 7,50 | 6,95 | 6,99 | -2,97% | 8.452,00 |
| 06.05.2026 | 6,85 | 7,40 | 6,85 | 7,20 | 7,07% | 25.716,00 |
| 05.05.2026 | 6,74 | 7,00 | 6,67 | 6,73 | -0,40% | 18.363,00 |
| 04.05.2026 | 6,90 | 6,93 | 6,75 | 6,76 | -2,58% | 5.049,00 |
| 30.04.2026 | 6,86 | 7,04 | 6,75 | 6,93 | 1,96% | 19.515,00 |
| 29.04.2026 | 7,12 | 7,13 | 6,80 | 6,80 | -4,69% | 14.429,00 |
| 28.04.2026 | 7,36 | 7,52 | 7,00 | 7,14 | -4,50% | 16.455,00 |
| 27.04.2026 | 7,39 | 7,60 | 7,30 | 7,47 | 1,05% | 7.942,00 |
| 24.04.2026 | 7,46 | 7,84 | 7,28 | 7,39 | 0,54% | 5.425,00 |
| 23.04.2026 | 7,74 | 7,74 | 7,30 | 7,35 | -3,86% | 11.504,00 |
| 22.04.2026 | 7,23 | 7,65 | 7,17 | 7,65 | 6,62% | 3.406,00 |
| 21.04.2026 | 7,79 | 7,79 | 7,17 | 7,17 | -7,35% | 8.355,00 |
| 20.04.2026 | 7,55 | 7,74 | 7,53 | 7,74 | 2,20% | 15.072,00 |
| 17.04.2026 | 7,82 | 8,03 | 7,53 | 7,58 | -2,75% | 11.332,00 |
| 16.04.2026 | 7,67 | 7,93 | 7,66 | 7,79 | -0,01% | 6.552,00 |
| 15.04.2026 | 7,90 | 8,10 | 7,68 | 7,79 | -0,90% | 13.066,00 |
| 14.04.2026 | 7,48 | 7,86 | 7,48 | 7,86 | 6,33% | 18.146,00 |
| 13.04.2026 | 7,22 | 7,52 | 7,01 | 7,39 | 3,60% | 19.030,00 |
| 10.04.2026 | 6,92 | 7,25 | 6,92 | 7,14 | 3,81% | 23.264,00 |
| 09.04.2026 | 6,85 | 7,00 | 6,71 | 6,88 | 0,51% | 11.421,00 |
| 08.04.2026 | 6,45 | 7,30 | 6,45 | 6,84 | 8,21% | 25.480,00 |
| 07.04.2026 | 6,60 | 6,69 | 6,24 | 6,32 | -3,32% | 22.512,00 |
| 02.04.2026 | 6,50 | 6,72 | 6,29 | 6,54 | 0,28% | 24.483,00 |
| 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 |