1,883€
3,80%
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 |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,77 | 1,83 | 1,77 | 1,81 | 0,78% | - |
| 05.08.2026 | 1,59 | 1,80 | 1,59 | 1,80 | 10,29% | - |
| 04.08.2026 | 1,50 | 1,69 | 1,50 | 1,63 | 7,09% | - |
| 03.08.2026 | 1,46 | 1,52 | 1,45 | 1,52 | 1,87% | - |
| 31.07.2026 | 1,60 | 1,60 | 1,49 | 1,50 | -8,78% | - |
| 30.07.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 1,99% | - |
| 29.07.2026 | 1,62 | 1,62 | 1,57 | 1,61 | -2,19% | - |
| 28.07.2026 | 1,62 | 1,67 | 1,61 | 1,64 | -0,72% | - |
| 27.07.2026 | 1,80 | 1,80 | 1,65 | 1,66 | -5,91% | - |
| 24.07.2026 | 1,76 | 1,79 | 1,76 | 1,76 | -1,90% | - |
| 23.07.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -2,50% | - |
| 22.07.2026 | 1,86 | 1,90 | 1,84 | 1,84 | -1,39% | - |
| 21.07.2026 | 1,69 | 1,87 | 1,69 | 1,87 | 8,11% | - |
| 20.07.2026 | 1,70 | 1,73 | 1,70 | 1,73 | -0,35% | - |
| 17.07.2026 | 1,68 | 1,74 | 1,66 | 1,73 | 1,05% | - |
| 16.07.2026 | 1,81 | 1,81 | 1,71 | 1,71 | -7,25% | - |
| 15.07.2026 | 1,88 | 1,93 | 1,84 | 1,85 | -3,55% | 251,00 |
| 14.07.2026 | 1,76 | 1,94 | 1,76 | 1,92 | 6,44% | - |
| 13.07.2026 | 1,83 | 1,83 | 1,77 | 1,80 | -3,02% | - |
| 10.07.2026 | 1,85 | 1,88 | 1,85 | 1,86 | -0,32% | - |
| 09.07.2026 | 1,77 | 1,90 | 1,77 | 1,86 | 1,75% | - |
| 08.07.2026 | 1,84 | 1,84 | 1,78 | 1,83 | -2,76% | - |
| 07.07.2026 | 2,04 | 2,04 | 1,88 | 1,88 | -9,30% | - |
| 06.07.2026 | 2,01 | 2,10 | 2,01 | 2,08 | 5,54% | - |
| 03.07.2026 | 1,98 | 2,05 | 1,97 | 1,97 | -2,67% | - |
| 02.07.2026 | 1,76 | 2,02 | 1,76 | 2,02 | 12,72% | - |
| 01.07.2026 | 1,68 | 1,79 | 1,68 | 1,79 | 4,92% | - |
| 30.06.2026 | 1,71 | 1,72 | 1,68 | 1,71 | -1,50% | - |
| 29.06.2026 | 1,83 | 1,83 | 1,73 | 1,73 | -6,77% | - |
| 26.06.2026 | 1,66 | 1,86 | 1,66 | 1,86 | 8,39% | - |
| 25.06.2026 | 1,61 | 1,72 | 1,61 | 1,72 | 5,80% | - |
| 24.06.2026 | 1,74 | 1,74 | 1,60 | 1,62 | -8,15% | - |
| 23.06.2026 | 1,88 | 1,88 | 1,77 | 1,77 | -7,35% | - |
| 22.06.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 2,47% | - |
| 19.06.2026 | 1,87 | 1,87 | 1,84 | 1,86 | -2,11% | - |
| 18.06.2026 | 1,85 | 1,91 | 1,85 | 1,90 | -0,63% | - |
| 17.06.2026 | 1,93 | 2,03 | 1,91 | 1,91 | -3,34% | - |
| 16.06.2026 | 1,88 | 1,98 | 1,88 | 1,98 | 3,89% | - |
| 15.06.2026 | 1,74 | 1,94 | 1,74 | 1,90 | 6,97% | - |
| 12.06.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 3,01% | - |
| 11.06.2026 | 1,58 | 1,73 | 1,58 | 1,73 | 6,54% | - |
| 10.06.2026 | 1,71 | 1,71 | 1,62 | 1,62 | -6,46% | - |
| 09.06.2026 | 1,77 | 1,77 | 1,70 | 1,73 | -5,45% | - |
| 08.06.2026 | 1,76 | 1,84 | 1,76 | 1,83 | 2,12% | - |
| 05.06.2026 | 2,07 | 2,07 | 1,80 | 1,80 | -14,07% | - |
| 04.06.2026 | 2,07 | 2,10 | 2,07 | 2,09 | -0,95% | - |
| 03.06.2026 | 2,20 | 2,20 | 2,10 | 2,11 | -4,95% | - |
| 02.06.2026 | 2,18 | 2,24 | 2,18 | 2,22 | 0,23% | - |
| 01.06.2026 | 2,25 | 2,26 | 2,12 | 2,22 | -2,64% | 500,00 |
| 29.05.2026 | 2,11 | 2,29 | 2,11 | 2,28 | 5,32% | - |
| 28.05.2026 | 2,09 | 2,16 | 2,09 | 2,16 | 1,17% | - |
| 27.05.2026 | 2,06 | 2,14 | 2,06 | 2,14 | 2,40% | - |
| 26.05.2026 | 2,12 | 2,12 | 2,05 | 2,09 | -0,71% | - |
| 25.05.2026 | 1,98 | 2,10 | 1,98 | 2,10 | 3,96% | - |
| 22.05.2026 | 2,07 | 2,07 | 2,02 | 2,02 | -3,35% | - |
| 21.05.2026 | 2,03 | 2,10 | 2,02 | 2,09 | 1,95% | - |
| 20.05.2026 | 2,02 | 2,07 | 2,00 | 2,05 | 1,74% | - |
| 19.05.2026 | 1,97 | 2,02 | 1,95 | 2,02 | 0,00% | - |
| 18.05.2026 | 2,10 | 2,12 | 2,02 | 2,02 | -3,82% | 400,00 |
| 15.05.2026 | 2,22 | 2,22 | 2,06 | 2,10 | -6,68% | - |
| 14.05.2026 | 2,30 | 2,30 | 2,23 | 2,25 | -4,47% | - |
| 13.05.2026 | 2,35 | 2,39 | 2,29 | 2,35 | 2,84% | - |
| 12.05.2026 | 2,37 | 2,40 | 2,23 | 2,29 | -3,59% | - |
| 11.05.2026 | 2,10 | 2,38 | 2,01 | 2,37 | 11,53% | 2.100,00 |
| 08.05.2026 | 2,10 | 2,17 | 2,10 | 2,13 | -0,70% | - |
| 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% | - |