7,506$
-0,99%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 7,66 | 7,87 | 7,46 | 7,58 | -11,00% | - |
| 31.03.2026 | 8,26 | 8,55 | 8,21 | 8,52 | 6,53% | - |
| 30.03.2026 | 8,16 | 8,19 | 7,87 | 8,00 | 0,62% | - |
| 27.03.2026 | 8,07 | 8,07 | 7,82 | 7,95 | 0,21% | - |
| 26.03.2026 | 8,46 | 8,46 | 7,86 | 7,93 | -6,89% | - |
| 25.03.2026 | 8,48 | 8,79 | 8,41 | 8,52 | 4,70% | - |
| 24.03.2026 | 8,36 | 8,36 | 8,01 | 8,13 | -2,29% | - |
| 23.03.2026 | 8,14 | 8,49 | 8,14 | 8,32 | 5,79% | - |
| 20.03.2026 | 8,35 | 8,35 | 7,78 | 7,87 | -2,90% | - |
| 19.03.2026 | 8,16 | 8,20 | 7,69 | 8,10 | -2,74% | - |
| 18.03.2026 | 8,88 | 8,88 | 8,32 | 8,33 | -6,58% | - |
| 17.03.2026 | 9,08 | 9,08 | 8,89 | 8,92 | -1,39% | - |
| 16.03.2026 | 9,15 | 9,24 | 8,98 | 9,05 | 0,07% | - |
| 13.03.2026 | 9,62 | 9,62 | 9,03 | 9,04 | -4,98% | - |
| 12.03.2026 | 9,74 | 9,74 | 9,50 | 9,51 | -2,62% | - |
| 11.03.2026 | 10,11 | 10,11 | 9,70 | 9,77 | -2,40% | - |
| 10.03.2026 | 10,42 | 10,42 | 10,00 | 10,01 | 1,12% | - |
| 09.03.2026 | 9,52 | 9,90 | 9,39 | 9,90 | 1,93% | - |
| 06.03.2026 | 9,98 | 9,98 | 9,58 | 9,71 | -2,61% | - |
| 05.03.2026 | 10,64 | 10,64 | 9,82 | 9,97 | -6,05% | - |
| 04.03.2026 | 10,56 | 10,72 | 10,41 | 10,61 | 3,83% | - |
| 03.03.2026 | 10,87 | 10,87 | 9,90 | 10,22 | -7,66% | - |
| 02.03.2026 | 11,59 | 11,59 | 10,78 | 11,07 | -3,28% | - |
| 27.02.2026 | 11,65 | 11,65 | 11,28 | 11,45 | 0,55% | - |
| 26.02.2026 | 11,30 | 11,40 | 11,00 | 11,38 | 0,67% | - |
| 25.02.2026 | 11,40 | 11,50 | 11,05 | 11,31 | 2,81% | - |
| 24.02.2026 | 11,20 | 11,26 | 10,79 | 11,00 | 0,18% | - |
| 23.02.2026 | 11,90 | 11,90 | 10,97 | 10,98 | -5,26% | - |
| 20.02.2026 | 11,45 | 11,60 | 11,05 | 11,59 | 1,77% | - |
| 19.02.2026 | 11,59 | 11,61 | 11,04 | 11,39 | -3,77% | - |
| 18.02.2026 | 12,11 | 12,11 | 11,79 | 11,83 | 0,27% | - |
| 17.02.2026 | 12,39 | 12,39 | 11,26 | 11,80 | -5,41% | - |
| 13.02.2026 | 12,43 | 12,78 | 11,98 | 12,48 | 1,76% | - |
| 12.02.2026 | 12,90 | 12,97 | 11,97 | 12,26 | -5,74% | - |
| 11.02.2026 | 13,15 | 13,50 | 12,84 | 13,01 | 0,03% | - |
| 10.02.2026 | 13,45 | 13,45 | 12,78 | 13,00 | -2,15% | - |
| 09.02.2026 | 12,51 | 13,34 | 12,36 | 13,29 | 7,86% | - |
| 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% | - |