2,143€
0,12%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,07 | 2,21 | 2,07 | 2,14 | 2,39% | - |
| 06.05.2026 | 1,86 | 2,11 | 1,86 | 2,09 | 9,31% | - |
| 05.05.2026 | 1,92 | 1,98 | 1,91 | 1,91 | -2,15% | - |
| 04.05.2026 | 1,90 | 1,99 | 1,90 | 1,95 | -0,51% | - |
| 30.04.2026 | 1,87 | 2,00 | 1,87 | 1,96 | 2,94% | - |
| 29.04.2026 | 1,88 | 1,91 | 1,87 | 1,91 | -0,52% | - |
| 28.04.2026 | 2,03 | 2,03 | 1,91 | 1,92 | -7,34% | - |
| 27.04.2026 | 2,17 | 2,17 | 2,05 | 2,07 | -5,48% | 16,00 |
| 24.04.2026 | 2,17 | 2,19 | 2,12 | 2,19 | 3,06% | - |
| 23.04.2026 | 2,17 | 2,19 | 2,10 | 2,13 | -3,41% | - |
| 22.04.2026 | 2,20 | 2,28 | 2,16 | 2,20 | 2,56% | 500,00 |
| 21.04.2026 | 2,24 | 2,31 | 2,14 | 2,15 | 0,47% | - |
| 20.04.2026 | 2,16 | 2,16 | 2,13 | 2,14 | -2,29% | - |
| 17.04.2026 | 2,10 | 2,29 | 2,10 | 2,19 | 2,34% | - |
| 16.04.2026 | 2,10 | 2,21 | 2,10 | 2,14 | 0,23% | - |
| 15.04.2026 | 2,14 | 2,14 | 2,10 | 2,13 | -0,47% | 1.000,00 |
| 14.04.2026 | 2,07 | 2,19 | 2,07 | 2,14 | 1,18% | - |
| 13.04.2026 | 2,15 | 2,15 | 2,07 | 2,12 | -3,20% | - |
| 10.04.2026 | 2,17 | 2,20 | 2,16 | 2,19 | -1,80% | - |
| 09.04.2026 | 2,04 | 2,23 | 2,04 | 2,23 | 7,49% | - |
| 08.04.2026 | 2,11 | 2,16 | 1,99 | 2,07 | 4,55% | - |
| 07.04.2026 | 1,97 | 1,99 | 1,95 | 1,98 | -1,98% | - |
| 02.04.2026 | 2,01 | 2,03 | 1,89 | 2,02 | -0,98% | 600,00 |
| 01.04.2026 | 1,92 | 2,12 | 1,92 | 2,04 | 4,88% | - |
| 31.03.2026 | 1,78 | 1,95 | 1,78 | 1,95 | 9,58% | - |
| 30.03.2026 | 1,77 | 1,83 | 1,77 | 1,78 | -2,20% | - |
| 27.03.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 3,42% | - |
| 26.03.2026 | 1,86 | 1,86 | 1,76 | 1,76 | -5,39% | 600,00 |
| 25.03.2026 | 1,76 | 1,93 | 1,76 | 1,86 | 5,10% | 12.000,00 |
| 24.03.2026 | 1,75 | 1,78 | 1,69 | 1,77 | 1,44% | - |
| 23.03.2026 | 1,63 | 1,76 | 1,59 | 1,74 | 4,19% | 1.081,00 |
| 20.03.2026 | 1,75 | 1,75 | 1,61 | 1,67 | -4,30% | - |
| 19.03.2026 | 1,88 | 1,88 | 1,67 | 1,75 | -6,18% | - |
| 18.03.2026 | 2,04 | 2,04 | 1,86 | 1,86 | -9,27% | - |
| 17.03.2026 | 2,17 | 2,17 | 2,05 | 2,05 | -5,09% | - |
| 16.03.2026 | 2,20 | 2,20 | 2,12 | 2,16 | -1,82% | 5.500,00 |
| 13.03.2026 | 2,38 | 2,38 | 2,18 | 2,20 | -7,17% | 2.450,00 |
| 12.03.2026 | 2,44 | 2,44 | 2,37 | 2,37 | -4,82% | - |
| 11.03.2026 | 2,54 | 2,61 | 2,43 | 2,49 | -2,73% | 16,00 |
| 10.03.2026 | 2,48 | 2,61 | 2,48 | 2,56 | 5,35% | 600,00 |
| 09.03.2026 | 2,47 | 2,47 | 2,32 | 2,43 | -6,18% | 579,00 |
| 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 | 4,50% | 500,00 |
| 27.02.2026 | 2,74 | 3,00 | 2,74 | 2,89 | 3,96% | 520,00 |
| 26.02.2026 | 2,64 | 2,84 | 2,60 | 2,78 | 2,96% | 64.430,00 |
| 25.02.2026 | 2,43 | 2,79 | 2,43 | 2,70 | 8,87% | 1.150,00 |
| 24.02.2026 | 2,42 | 2,50 | 2,42 | 2,48 | 2,06% | 800,00 |
| 23.02.2026 | 2,35 | 2,43 | 2,35 | 2,43 | 8,48% | - |
| 20.02.2026 | 2,13 | 2,24 | 2,13 | 2,24 | 3,23% | - |
| 19.02.2026 | 2,01 | 2,17 | 2,01 | 2,17 | 5,85% | - |
| 18.02.2026 | 2,03 | 2,11 | 2,03 | 2,05 | 0,99% | - |
| 17.02.2026 | 2,09 | 2,09 | 1,91 | 2,03 | -2,40% | - |
| 16.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | - |
| 13.02.2026 | 2,03 | 2,09 | 2,03 | 2,05 | 1,99% | - |
| 12.02.2026 | 2,24 | 2,24 | 2,01 | 2,01 | -12,99% | - |
| 11.02.2026 | 2,14 | 2,32 | 2,14 | 2,31 | 5,96% | 3.350,00 |
| 10.02.2026 | 2,13 | 2,18 | 2,11 | 2,18 | -1,36% | - |
| 09.02.2026 | 2,16 | 2,21 | 2,11 | 2,21 | 6,25% | 1.390,00 |
| 06.02.2026 | 1,91 | 2,08 | 1,91 | 2,08 | 10,34% | 950,00 |
| 05.02.2026 | 2,19 | 2,19 | 1,89 | 1,89 | -12,33% | - |
| 04.02.2026 | 2,24 | 2,44 | 2,03 | 2,15 | -2,27% | 3.780,00 |
| 03.02.2026 | 2,19 | 2,20 | 2,11 | 2,20 | 7,32% | 820,00 |
| 02.02.2026 | 2,06 | 2,16 | 2,05 | 2,05 | -4,65% | - |
| 30.01.2026 | 2,47 | 2,47 | 2,15 | 2,15 | -12,24% | 745,00 |
| 29.01.2026 | 2,74 | 2,74 | 2,30 | 2,45 | -2,78% | 4.912,00 |
| 28.01.2026 | 2,52 | 2,59 | 2,28 | 2,52 | 8,15% | - |
| 27.01.2026 | 2,00 | 2,33 | 2,00 | 2,33 | 19,18% | 840,00 |
| 26.01.2026 | 2,07 | 2,08 | 1,96 | 1,96 | -6,46% | 1.500,00 |
| 23.01.2026 | 2,00 | 2,09 | 1,92 | 2,09 | 2,45% | 2.600,00 |
| 22.01.2026 | 1,99 | 2,15 | 1,99 | 2,04 | 2,00% | - |
| 21.01.2026 | 1,92 | 2,04 | 1,92 | 2,00 | 2,56% | 600,00 |
| 20.01.2026 | 1,88 | 1,99 | 1,88 | 1,95 | 4,56% | 6.242,00 |
| 19.01.2026 | 1,87 | 1,87 | 1,85 | 1,87 | -1,58% | - |
| 16.01.2026 | 1,83 | 1,90 | 1,81 | 1,90 | 2,16% | - |
| 15.01.2026 | 1,84 | 1,97 | 1,84 | 1,86 | -1,33% | 10.000,00 |
| 14.01.2026 | 2,00 | 2,00 | 1,86 | 1,88 | -2,08% | - |
| 13.01.2026 | 1,97 | 2,04 | 1,90 | 1,92 | -3,27% | 1.220,00 |
| 12.01.2026 | 1,76 | 2,00 | 1,76 | 1,99 | 11,20% | - |
| 09.01.2026 | 1,79 | 1,87 | 1,79 | 1,79 | -1,38% | - |
| 08.01.2026 | 1,80 | 1,81 | 1,78 | 1,81 | -0,28% | - |
| 07.01.2026 | 1,89 | 1,95 | 1,72 | 1,82 | -1,36% | 4.000,00 |
| 06.01.2026 | 1,58 | 1,84 | 1,58 | 1,84 | 13,93% | - |
| 05.01.2026 | 1,57 | 1,67 | 1,57 | 1,62 | 3,19% | - |
| 02.01.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 0,97% | - |
| 30.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 29.12.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -8,77% | - |
| 23.12.2025 | 1,64 | 1,71 | 1,63 | 1,71 | 3,01% | - |
| 22.12.2025 | 1,70 | 1,73 | 1,66 | 1,66 | -4,32% | - |
| 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 | -6,36% | - |
| 12.12.2025 | 1,74 | 1,77 | 1,71 | 1,73 | -1,98% | - |
| 11.12.2025 | 1,52 | 1,82 | 1,52 | 1,77 | 12,42% | - |
| 10.12.2025 | 1,55 | 1,57 | 1,53 | 1,57 | -0,95% | - |
| 09.12.2025 | 1,43 | 1,59 | 1,43 | 1,59 | 10,07% | - |