7,655$
-1,57%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,74 | 7,83 | 7,61 | 7,78 | -0,39% | - |
| 02.07.2025 | 7,58 | 7,93 | 7,58 | 7,81 | 2,32% | - |
| 01.07.2025 | 7,60 | 7,68 | 7,60 | 7,64 | 1,81% | - |
| 30.06.2025 | 7,49 | 7,58 | 7,39 | 7,50 | 0,89% | - |
| 27.06.2025 | 7,53 | 7,59 | 7,41 | 7,43 | -2,38% | - |
| 26.06.2025 | 7,57 | 7,87 | 7,57 | 7,62 | 2,80% | - |
| 25.06.2025 | 7,33 | 7,48 | 7,31 | 7,41 | 0,72% | - |
| 24.06.2025 | 7,54 | 7,55 | 7,35 | 7,35 | -0,48% | - |
| 23.06.2025 | 7,38 | 7,49 | 7,32 | 7,39 | 0,90% | - |
| 20.06.2025 | 7,54 | 7,54 | 7,30 | 7,32 | -4,47% | - |
| 18.06.2025 | 7,63 | 7,74 | 7,58 | 7,67 | 0,32% | - |
| 17.06.2025 | 7,92 | 7,92 | 7,64 | 7,64 | -3,08% | - |
| 16.06.2025 | 7,37 | 7,96 | 7,37 | 7,88 | 8,53% | - |
| 13.06.2025 | 7,30 | 7,33 | 7,15 | 7,26 | -0,72% | - |
| 12.06.2025 | 7,44 | 7,56 | 6,64 | 7,32 | -7,13% | - |
| 11.06.2025 | 8,46 | 8,46 | 7,87 | 7,88 | -5,70% | - |
| 10.06.2025 | 8,30 | 8,37 | 8,23 | 8,36 | 1,74% | - |
| 09.06.2025 | 8,24 | 8,33 | 8,21 | 8,21 | 0,38% | - |
| 06.06.2025 | 8,55 | 8,55 | 8,18 | 8,18 | -2,61% | - |
| 05.06.2025 | 8,00 | 8,47 | 7,96 | 8,40 | 7,99% | - |
| 04.06.2025 | 7,80 | 7,95 | 7,76 | 7,78 | -0,27% | - |
| 03.06.2025 | 8,02 | 8,02 | 7,73 | 7,80 | -2,24% | - |
| 02.06.2025 | 7,87 | 8,39 | 7,75 | 7,98 | 2,86% | - |
| 30.05.2025 | 8,06 | 8,11 | 7,74 | 7,76 | -4,22% | - |
| 29.05.2025 | 8,14 | 8,24 | 8,10 | 8,10 | 1,05% | - |
| 28.05.2025 | 8,18 | 8,26 | 7,91 | 8,01 | -1,78% | - |
| 27.05.2025 | 7,81 | 8,21 | 7,81 | 8,16 | -12,87% | - |
| 23.05.2025 | 9,31 | 9,41 | 9,17 | 9,36 | -0,30% | - |
| 22.05.2025 | 9,42 | 9,48 | 9,23 | 9,39 | -1,27% | - |
| 21.05.2025 | 9,47 | 9,79 | 9,42 | 9,51 | 1,31% | - |
| 20.05.2025 | 9,96 | 9,96 | 9,04 | 9,39 | -5,38% | - |
| 19.05.2025 | 9,81 | 9,95 | 9,81 | 9,92 | 0,55% | - |
| 16.05.2025 | 10,19 | 10,20 | 9,76 | 9,87 | -3,13% | - |
| 15.05.2025 | 10,39 | 10,39 | 9,85 | 10,19 | -1,66% | - |
| 14.05.2025 | 10,38 | 10,73 | 10,36 | 10,36 | -1,37% | - |
| 13.05.2025 | 10,36 | 10,73 | 10,14 | 10,50 | 1,66% | - |
| 12.05.2025 | 9,83 | 10,34 | 9,83 | 10,33 | 7,72% | - |
| 09.05.2025 | 9,66 | 9,69 | 9,52 | 9,59 | -0,29% | - |
| 08.05.2025 | 9,46 | 9,68 | 9,36 | 9,62 | 2,48% | - |
| 07.05.2025 | 9,97 | 10,00 | 9,36 | 9,39 | -6,07% | - |
| 06.05.2025 | 10,02 | 10,23 | 9,98 | 9,99 | -0,13% | - |
| 05.05.2025 | 10,30 | 10,30 | 9,94 | 10,01 | -3,26% | - |
| 02.05.2025 | 9,82 | 10,36 | 9,82 | 10,34 | 16,51% | - |
| 30.04.2025 | 9,18 | 9,25 | 8,88 | 8,88 | -5,66% | - |
| 29.04.2025 | 9,59 | 9,59 | 9,30 | 9,41 | -0,18% | - |
| 28.04.2025 | 9,64 | 9,78 | 9,33 | 9,43 | -1,85% | - |
| 25.04.2025 | 9,39 | 9,66 | 9,39 | 9,60 | 0,53% | - |
| 24.04.2025 | 9,18 | 9,62 | 9,18 | 9,55 | 4,10% | - |
| 23.04.2025 | 8,89 | 9,21 | 8,89 | 9,18 | 5,53% | - |
| 22.04.2025 | 8,74 | 8,84 | 8,68 | 8,70 | -3,28% | - |
| 17.04.2025 | 9,03 | 9,11 | 8,85 | 8,99 | 0,15% | - |
| 16.04.2025 | 8,54 | 8,98 | 8,54 | 8,98 | 4,07% | - |
| 15.04.2025 | 8,65 | 8,75 | 8,58 | 8,63 | -0,74% | - |
| 14.04.2025 | 8,74 | 8,93 | 8,55 | 8,69 | 2,24% | - |
| 11.04.2025 | 7,86 | 8,64 | 7,86 | 8,50 | 9,21% | - |
| 10.04.2025 | 8,57 | 8,57 | 7,67 | 7,78 | -9,78% | - |
| 09.04.2025 | 7,49 | 8,74 | 7,17 | 8,63 | 16,36% | - |
| 08.04.2025 | 8,09 | 8,22 | 7,32 | 7,41 | -5,51% | - |
| 07.04.2025 | 7,20 | 7,98 | 6,94 | 7,85 | 8,78% | - |
| 04.04.2025 | 7,75 | 7,76 | 7,10 | 7,21 | -13,00% | - |
| 03.04.2025 | 8,91 | 8,91 | 8,29 | 8,29 | -8,88% | - |
| 02.04.2025 | 9,09 | 9,20 | 9,00 | 9,10 | -0,88% | - |
| 01.04.2025 | 8,50 | 9,18 | 8,50 | 9,18 | 8,30% | - |
| 31.03.2025 | 9,14 | 9,14 | 8,48 | 8,48 | -7,83% | - |
| 28.03.2025 | 9,85 | 9,85 | 9,10 | 9,20 | -6,14% | - |
| 27.03.2025 | 10,09 | 10,09 | 9,67 | 9,80 | -2,72% | - |
| 26.03.2025 | 10,60 | 10,63 | 9,95 | 10,07 | -4,68% | - |
| 25.03.2025 | 10,49 | 10,65 | 10,47 | 10,57 | 1,32% | - |
| 24.03.2025 | 10,32 | 10,65 | 10,32 | 10,43 | 1,95% | - |
| 21.03.2025 | 10,64 | 10,87 | 10,06 | 10,23 | -3,69% | - |
| 20.03.2025 | 10,25 | 10,81 | 10,24 | 10,62 | 1,48% | - |
| 19.03.2025 | 10,27 | 10,54 | 10,21 | 10,47 | 2,02% | - |
| 18.03.2025 | 10,11 | 10,31 | 10,11 | 10,26 | 1,19% | - |
| 17.03.2025 | 9,78 | 10,19 | 9,76 | 10,14 | 3,56% | - |
| 14.03.2025 | 9,72 | 9,84 | 9,69 | 9,79 | 1,66% | - |
| 13.03.2025 | 9,57 | 9,79 | 9,50 | 9,63 | 0,68% | - |
| 12.03.2025 | 9,53 | 9,66 | 9,53 | 9,57 | 1,82% | - |
| 11.03.2025 | 9,15 | 9,42 | 8,95 | 9,39 | 4,23% | - |
| 10.03.2025 | 9,71 | 9,71 | 8,82 | 9,01 | -8,08% | - |
| 07.03.2025 | 9,83 | 9,91 | 9,58 | 9,80 | -1,37% | - |
| 06.03.2025 | 9,95 | 10,14 | 9,87 | 9,94 | -1,50% | - |
| 05.03.2025 | 9,00 | 10,10 | 9,00 | 10,09 | 13,89% | - |
| 04.03.2025 | 8,69 | 8,95 | 8,43 | 8,86 | 1,64% | - |
| 03.03.2025 | 9,42 | 9,59 | 8,66 | 8,72 | -7,73% | - |
| 28.02.2025 | 9,62 | 9,62 | 9,26 | 9,45 | -1,97% | - |
| 27.02.2025 | 10,17 | 10,18 | 9,64 | 9,64 | -5,15% | - |
| 26.02.2025 | 10,34 | 10,57 | 10,12 | 10,16 | -1,55% | - |
| 25.02.2025 | 10,22 | 10,48 | 10,14 | 10,32 | 0,10% | - |
| 24.02.2025 | 10,69 | 10,72 | 10,11 | 10,31 | -1,94% | - |
| 21.02.2025 | 11,82 | 11,82 | 10,52 | 10,52 | -11,48% | - |
| 20.02.2025 | 11,12 | 11,89 | 10,82 | 11,88 | 7,33% | - |
| 19.02.2025 | 11,49 | 11,72 | 11,05 | 11,07 | -3,38% | - |
| 18.02.2025 | 11,48 | 11,60 | 11,38 | 11,45 | -0,56% | - |
| 17.02.2025 | 11,76 | 11,77 | 11,52 | 11,52 | -2,01% | - |
| 14.02.2025 | 12,13 | 12,13 | 11,67 | 11,76 | -1,40% | - |
| 13.02.2025 | 11,51 | 11,92 | 11,42 | 11,92 | 3,88% | - |
| 12.02.2025 | 11,28 | 11,59 | 11,26 | 11,48 | 0,70% | - |
| 11.02.2025 | 11,73 | 11,73 | 11,21 | 11,40 | -4,00% | - |
| 10.02.2025 | 11,43 | 11,88 | 11,31 | 11,87 | 4,96% | - |
| 07.02.2025 | 11,40 | 11,99 | 11,20 | 11,31 | 0,67% | - |