12,304$
3,01%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,20 | 12,48 | 12,11 | 12,32 | 3,15% | - |
| 05.02.2026 | 12,72 | 12,72 | 11,66 | 11,94 | -7,38% | - |
| 04.02.2026 | 13,68 | 13,75 | 12,48 | 12,90 | -5,48% | - |
| 03.02.2026 | 13,18 | 13,72 | 12,98 | 13,64 | 8,81% | - |
| 02.02.2026 | 12,29 | 12,75 | 12,29 | 12,54 | -0,37% | - |
| 30.01.2026 | 13,02 | 13,03 | 12,44 | 12,59 | -9,22% | - |
| 29.01.2026 | 14,59 | 14,99 | 13,46 | 13,86 | -0,02% | - |
| 28.01.2026 | 13,82 | 14,42 | 13,72 | 13,87 | 2,09% | - |
| 27.01.2026 | 13,16 | 13,59 | 12,93 | 13,58 | 5,13% | - |
| 26.01.2026 | 13,06 | 13,21 | 12,61 | 12,92 | 5,03% | - |
| 23.01.2026 | 12,00 | 12,37 | 12,00 | 12,30 | 4,71% | - |
| 22.01.2026 | 11,91 | 11,97 | 11,49 | 11,75 | -1,03% | - |
| 21.01.2026 | 11,80 | 12,08 | 11,80 | 11,87 | 2,06% | - |
| 20.01.2026 | 11,70 | 11,76 | 11,44 | 11,63 | -0,36% | - |
| 19.01.2026 | 11,54 | 11,67 | 11,37 | 11,67 | 3,20% | - |
| 16.01.2026 | 11,71 | 11,71 | 11,14 | 11,31 | -4,24% | - |
| 15.01.2026 | 12,09 | 12,09 | 11,75 | 11,81 | -2,26% | - |
| 14.01.2026 | 11,97 | 12,09 | 11,81 | 12,08 | 1,20% | - |
| 13.01.2026 | 12,47 | 12,47 | 11,83 | 11,94 | -0,86% | - |
| 12.01.2026 | 11,94 | 12,09 | 11,91 | 12,05 | 3,21% | - |
| 09.01.2026 | 11,56 | 11,82 | 11,56 | 11,67 | 1,81% | - |
| 08.01.2026 | 11,65 | 11,65 | 11,15 | 11,46 | -1,20% | - |
| 07.01.2026 | 11,83 | 11,84 | 11,33 | 11,60 | -4,00% | - |
| 06.01.2026 | 12,15 | 12,24 | 11,92 | 12,09 | 0,10% | - |
| 05.01.2026 | 11,79 | 12,30 | 11,78 | 12,07 | 3,05% | - |
| 02.01.2026 | 11,79 | 11,94 | 11,51 | 11,72 | 2,72% | - |
| 29.12.2025 | 11,49 | 11,51 | 11,25 | 11,41 | -1,90% | - |
| 23.12.2025 | 11,37 | 11,63 | 11,35 | 11,63 | 3,41% | - |
| 22.12.2025 | 11,04 | 11,25 | 10,78 | 11,24 | 6,79% | - |
| 19.12.2025 | 10,01 | 10,61 | 10,01 | 10,53 | 5,69% | - |
| 18.12.2025 | 9,86 | 10,00 | 9,71 | 9,96 | 1,99% | - |
| 17.12.2025 | 9,87 | 10,07 | 9,77 | 9,77 | -0,19% | - |
| 16.12.2025 | 9,76 | 9,84 | 9,43 | 9,79 | -1,86% | - |
| 15.12.2025 | 9,98 | 10,12 | 9,92 | 9,97 | 1,00% | - |
| 12.12.2025 | 10,37 | 10,38 | 9,77 | 9,87 | -2,61% | - |
| 11.12.2025 | 10,19 | 10,34 | 10,11 | 10,14 | 0,39% | - |
| 10.12.2025 | 9,74 | 10,15 | 9,60 | 10,10 | 5,29% | - |
| 09.12.2025 | 10,14 | 10,14 | 9,58 | 9,59 | -5,64% | - |
| 08.12.2025 | 10,69 | 10,69 | 10,08 | 10,16 | -3,94% | - |
| 05.12.2025 | 10,99 | 10,99 | 10,55 | 10,58 | -1,98% | - |
| 04.12.2025 | 11,03 | 11,17 | 10,78 | 10,80 | -3,42% | - |
| 03.12.2025 | 10,46 | 11,18 | 10,46 | 11,18 | 8,76% | - |
| 02.12.2025 | 10,46 | 10,46 | 10,07 | 10,28 | -1,30% | - |
| 01.12.2025 | 10,48 | 10,63 | 10,41 | 10,41 | -0,15% | - |
| 28.11.2025 | 10,27 | 10,46 | 10,22 | 10,43 | 4,48% | - |
| 26.11.2025 | 9,41 | 10,10 | 9,41 | 9,98 | 6,49% | - |
| 25.11.2025 | 9,23 | 9,46 | 9,12 | 9,37 | 1,78% | - |
| 24.11.2025 | 9,00 | 9,34 | 8,97 | 9,21 | 2,82% | - |
| 21.11.2025 | 8,63 | 9,00 | 8,46 | 8,96 | 5,19% | - |
| 20.11.2025 | 9,14 | 9,18 | 8,50 | 8,51 | -5,33% | - |
| 19.11.2025 | 8,76 | 9,02 | 8,76 | 8,99 | 3,28% | - |
| 18.11.2025 | 8,79 | 8,87 | 8,63 | 8,71 | -1,18% | - |
| 17.11.2025 | 8,81 | 8,96 | 8,76 | 8,81 | -2,37% | - |
| 14.11.2025 | 8,81 | 9,03 | 8,67 | 9,03 | 0,77% | - |
| 13.11.2025 | 9,36 | 9,36 | 8,96 | 8,96 | -4,36% | - |
| 12.11.2025 | 9,12 | 9,41 | 9,09 | 9,37 | 4,24% | - |
| 11.11.2025 | 9,48 | 9,48 | 8,97 | 8,98 | -4,79% | - |
| 10.11.2025 | 9,46 | 9,64 | 9,40 | 9,44 | 2,45% | - |
| 07.11.2025 | 9,31 | 9,31 | 8,99 | 9,21 | 0,43% | - |
| 06.11.2025 | 9,14 | 9,30 | 9,11 | 9,17 | 0,85% | - |
| 05.11.2025 | 9,31 | 9,31 | 9,07 | 9,09 | -1,83% | - |
| 04.11.2025 | 9,61 | 9,61 | 9,18 | 9,26 | -4,17% | - |
| 03.11.2025 | 10,07 | 10,07 | 9,44 | 9,67 | -4,33% | - |
| 31.10.2025 | 10,42 | 10,42 | 10,02 | 10,10 | -1,91% | - |
| 30.10.2025 | 10,32 | 10,36 | 9,67 | 10,30 | -1,06% | - |
| 29.10.2025 | 10,61 | 10,66 | 10,34 | 10,41 | -0,05% | - |
| 28.10.2025 | 10,11 | 10,57 | 10,11 | 10,42 | 1,98% | - |
| 27.10.2025 | 10,70 | 10,76 | 10,21 | 10,21 | -2,37% | - |
| 24.10.2025 | 10,46 | 10,50 | 10,32 | 10,46 | 0,39% | - |
| 23.10.2025 | 10,43 | 10,63 | 10,38 | 10,42 | 1,53% | - |
| 22.10.2025 | 10,35 | 10,35 | 10,09 | 10,26 | -0,08% | - |
| 21.10.2025 | 10,23 | 10,53 | 10,19 | 10,27 | -5,12% | - |
| 20.10.2025 | 10,64 | 10,91 | 10,63 | 10,83 | 2,78% | - |
| 17.10.2025 | 10,98 | 11,06 | 10,12 | 10,53 | -5,50% | - |
| 16.10.2025 | 11,31 | 11,31 | 10,91 | 11,15 | -1,04% | - |
| 15.10.2025 | 11,28 | 11,49 | 11,04 | 11,26 | 1,50% | - |
| 14.10.2025 | 11,30 | 11,30 | 10,91 | 11,10 | -3,68% | - |
| 13.10.2025 | 10,90 | 11,73 | 10,90 | 11,52 | 5,24% | - |
| 10.10.2025 | 11,22 | 11,32 | 10,90 | 10,95 | -2,66% | - |
| 09.10.2025 | 11,78 | 11,78 | 11,05 | 11,25 | -1,92% | - |
| 08.10.2025 | 10,90 | 11,51 | 10,90 | 11,47 | 5,62% | - |
| 07.10.2025 | 10,87 | 11,04 | 10,63 | 10,86 | 0,28% | - |
| 06.10.2025 | 10,79 | 11,16 | 10,79 | 10,83 | 1,18% | - |
| 03.10.2025 | 10,52 | 10,79 | 10,52 | 10,70 | 2,42% | - |
| 02.10.2025 | 10,46 | 10,75 | 10,36 | 10,45 | 0,09% | - |
| 01.10.2025 | 10,60 | 10,73 | 10,26 | 10,44 | -1,68% | - |
| 30.09.2025 | 10,58 | 10,62 | 10,42 | 10,62 | 1,11% | - |
| 29.09.2025 | 10,67 | 10,88 | 10,44 | 10,50 | 4,08% | - |
| 26.09.2025 | 10,07 | 10,09 | 9,78 | 10,09 | 2,20% | - |
| 25.09.2025 | 10,14 | 10,14 | 9,84 | 9,87 | -4,16% | - |
| 24.09.2025 | 9,51 | 10,56 | 9,51 | 10,30 | 9,04% | - |
| 23.09.2025 | 9,50 | 9,55 | 9,31 | 9,45 | 0,01% | - |
| 22.09.2025 | 9,89 | 9,89 | 9,27 | 9,44 | -0,89% | - |
| 19.09.2025 | 9,29 | 9,56 | 9,29 | 9,53 | 3,07% | - |
| 18.09.2025 | 10,15 | 10,15 | 9,25 | 9,25 | -6,27% | - |
| 17.09.2025 | 9,86 | 10,08 | 9,49 | 9,86 | 2,88% | - |
| 16.09.2025 | 9,33 | 9,76 | 9,33 | 9,59 | 2,73% | - |
| 15.09.2025 | 9,19 | 9,37 | 9,15 | 9,33 | 1,80% | - |
| 11.09.2025 | 9,17 | 9,25 | 9,16 | 9,17 | 0,05% | - |
| 10.09.2025 | 9,13 | 9,19 | 9,12 | 9,16 | 0,75% | - |