16,833€
8,35%
Echtzeit-Aktienkurs IAMGold Corp
Bid:
Ask:
Aktienkurse zur IAMGold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 15,40 | 16,46 | 15,40 | 16,46 | 5,92% | 600,00 |
| 05.11.2026 | 15,64 | 15,64 | 15,20 | 15,54 | 0,62% | - |
| 04.11.2026 | 14,80 | 15,70 | 13,40 | 15,44 | 9,70% | 320,00 |
| 03.11.2026 | 14,07 | 14,08 | 14,07 | 14,08 | -1,26% | - |
| 02.11.2026 | 13,90 | 14,26 | 13,90 | 14,26 | 1,75% | 150,00 |
| 30.10.2026 | 14,70 | 14,70 | 13,99 | 14,01 | -4,92% | 1.600,00 |
| 29.10.2026 | 15,24 | 15,24 | 14,74 | 14,74 | -3,82% | 720,00 |
| 28.10.2026 | 15,16 | 15,32 | 15,16 | 15,32 | 0,36% | 396,00 |
| 27.10.2026 | 14,54 | 15,27 | 14,54 | 15,27 | 5,24% | 300,00 |
| 26.10.2026 | 14,40 | 14,51 | 14,40 | 14,51 | -1,46% | - |
| 23.10.2026 | 14,48 | 14,72 | 14,48 | 14,72 | -3,19% | 205,00 |
| 22.10.2026 | 15,36 | 15,36 | 15,21 | 15,21 | -3,28% | 415,00 |
| 21.10.2026 | 15,66 | 15,72 | 15,66 | 15,72 | -0,95% | - |
| 20.10.2026 | 15,70 | 15,87 | 15,70 | 15,87 | 0,00% | - |
| 19.10.2026 | 16,08 | 16,08 | 15,87 | 15,87 | 0,73% | - |
| 16.10.2026 | 15,67 | 15,76 | 15,67 | 15,76 | 1,12% | 80,00 |
| 15.10.2026 | 15,40 | 15,58 | 15,40 | 15,58 | -5,09% | - |
| 14.10.2026 | 16,09 | 16,42 | 16,09 | 16,42 | 0,09% | 650,00 |
| 13.10.2026 | 16,55 | 16,55 | 16,40 | 16,40 | -1,09% | 730,00 |
| 12.10.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -2,18% | - |
| 09.10.2026 | 16,47 | 16,95 | 16,47 | 16,95 | 6,60% | 730,00 |
| 08.10.2026 | 16,03 | 16,03 | 15,90 | 15,90 | -1,09% | 730,00 |
| 07.10.2026 | 16,21 | 16,34 | 16,08 | 16,08 | -2,22% | 730,00 |
| 06.10.2026 | 16,18 | 16,58 | 16,18 | 16,44 | 1,45% | 1.230,00 |
| 05.10.2026 | 16,35 | 16,35 | 16,21 | 16,21 | -0,98% | 100,00 |
| 02.10.2026 | 16,21 | 16,42 | 16,21 | 16,37 | 0,80% | 50,00 |
| 01.10.2026 | 16,24 | 16,24 | 16,23 | 16,24 | -1,16% | - |
| 30.09.2026 | 16,40 | 16,47 | 16,40 | 16,43 | 0,40% | 830,00 |
| 29.09.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -2,18% | - |
| 28.09.2026 | 16,36 | 16,73 | 16,36 | 16,73 | -2,48% | 552,00 |
| 25.09.2026 | 17,01 | 17,15 | 17,01 | 17,15 | 1,60% | - |
| 24.09.2026 | 17,29 | 17,29 | 16,88 | 16,88 | -3,24% | - |
| 23.09.2026 | 17,98 | 17,98 | 17,45 | 17,45 | -3,27% | - |
| 22.09.2026 | 17,29 | 18,10 | 17,28 | 18,04 | 3,03% | 930,00 |
| 21.09.2026 | 17,78 | 18,20 | 17,51 | 17,51 | -0,51% | 300,00 |
| 18.09.2026 | 17,54 | 17,99 | 17,54 | 17,60 | 3,77% | 300,00 |
| 17.09.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 16.09.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,74% | - |
| 15.09.2026 | 17,01 | 17,33 | 16,83 | 16,83 | -1,38% | 650,00 |
| 14.09.2026 | 17,47 | 17,47 | 17,07 | 17,07 | -2,40% | 200,00 |
| 11.09.2026 | 17,23 | 17,79 | 17,23 | 17,49 | 0,46% | 12,00 |
| 10.09.2026 | 17,59 | 17,59 | 17,41 | 17,41 | -1,83% | 650,00 |
| 09.09.2026 | 17,25 | 17,73 | 17,25 | 17,73 | 2,22% | 300,00 |
| 08.09.2026 | 17,27 | 17,57 | 17,27 | 17,35 | 0,55% | 100,00 |
| 07.09.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -3,36% | - |
| 04.09.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -2,46% | - |
| 03.09.2026 | 17,42 | 18,30 | 17,42 | 18,30 | 4,51% | 1.350,00 |
| 02.09.2026 | 16,65 | 17,63 | 16,65 | 17,51 | 3,55% | 575,00 |
| 01.09.2026 | 17,46 | 17,46 | 16,80 | 16,91 | -1,86% | 1.025,00 |
| 31.08.2026 | 17,71 | 17,71 | 17,23 | 17,23 | -4,28% | 300,00 |
| 28.08.2026 | 18,16 | 18,70 | 18,00 | 18,00 | -3,43% | 453,00 |
| 27.08.2026 | 18,43 | 18,70 | 18,43 | 18,64 | 0,95% | 740,00 |
| 26.08.2026 | 18,81 | 18,81 | 18,47 | 18,47 | -2,82% | 720,00 |
| 25.08.2026 | 18,55 | 19,00 | 18,55 | 19,00 | 1,88% | 831,00 |
| 24.08.2026 | 18,32 | 18,65 | 18,32 | 18,65 | 2,02% | 2.124,00 |
| 21.08.2026 | 17,47 | 18,28 | 17,47 | 18,28 | 9,43% | 2.100,00 |
| 20.08.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 1,40% | - |
| 19.08.2026 | 15,50 | 16,48 | 15,50 | 16,48 | 1,45% | 50,00 |
| 18.08.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -2,14% | - |
| 17.08.2026 | 15,73 | 16,60 | 15,73 | 16,60 | 9,32% | 200,00 |
| 14.08.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,46% | - |
| 13.08.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -4,29% | - |
| 12.08.2026 | 15,58 | 16,10 | 15,58 | 16,10 | 3,17% | 1.100,00 |
| 11.08.2026 | 15,70 | 15,80 | 15,60 | 15,60 | -3,05% | 1.148,00 |
| 10.08.2026 | 15,91 | 16,09 | 15,91 | 16,09 | 2,75% | 250,00 |
| 07.08.2026 | 13,80 | 15,66 | 13,80 | 15,66 | 12,34% | 403,00 |
| 06.08.2026 | 13,80 | 14,20 | 13,80 | 13,94 | 4,22% | 75,00 |
| 05.08.2026 | 13,00 | 13,38 | 13,00 | 13,38 | 2,88% | 173,00 |
| 04.08.2026 | 12,69 | 13,00 | 12,69 | 13,00 | 6,25% | 400,00 |
| 03.08.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -1,29% | - |
| 31.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,10% | - |
| 30.07.2026 | 12,03 | 12,14 | 12,03 | 12,14 | -4,11% | 1.000,00 |
| 29.07.2026 | 12,44 | 12,66 | 12,44 | 12,66 | -0,28% | 158,00 |
| 28.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,16% | - |
| 27.07.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,76% | - |
| 24.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -3,56% | - |
| 23.07.2026 | 13,09 | 13,22 | 13,09 | 13,22 | 0,76% | 100,00 |
| 22.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,92% | - |
| 21.07.2026 | 12,28 | 13,00 | 12,28 | 13,00 | 5,95% | 100,00 |
| 20.07.2026 | 12,51 | 12,51 | 12,27 | 12,27 | 2,55% | 1.188,00 |
| 17.07.2026 | 12,36 | 12,36 | 11,97 | 11,97 | -7,07% | 141,00 |
| 16.07.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -2,61% | - |
| 15.07.2026 | 13,01 | 13,22 | 13,01 | 13,22 | 2,01% | 800,00 |
| 14.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,84% | - |
| 13.07.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -2,46% | - |
| 10.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,79% | - |
| 09.07.2026 | 13,09 | 13,30 | 13,09 | 13,30 | -4,04% | 500,00 |
| 08.07.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -2,33% | - |
| 07.07.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -4,16% | - |
| 06.07.2026 | 14,92 | 14,92 | 14,80 | 14,80 | -2,41% | 300,00 |
| 03.07.2026 | 15,20 | 15,20 | 15,10 | 15,17 | 9,53% | 635,00 |
| 02.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,59% | - |
| 01.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,89% | - |
| 30.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,08% | - |
| 29.06.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 1,39% | - |
| 26.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 2,85% | - |
| 25.06.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -1,08% | - |
| 24.06.2026 | 14,02 | 14,03 | 13,48 | 13,48 | -6,03% | 300,00 |
| 23.06.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,88% | - |
| 22.06.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 1,74% | - |