8,812$
4,96%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 8,34 | 8,42 | 8,19 | 8,40 | 1,53% | - |
| 21.05.2026 | 8,19 | 8,37 | 8,07 | 8,27 | 0,78% | - |
| 20.05.2026 | 8,40 | 8,40 | 8,14 | 8,20 | -0,18% | - |
| 19.05.2026 | 8,52 | 8,52 | 8,08 | 8,22 | -3,79% | - |
| 18.05.2026 | 8,57 | 8,67 | 8,53 | 8,54 | 0,19% | - |
| 15.05.2026 | 8,85 | 8,85 | 8,49 | 8,53 | -6,67% | - |
| 14.05.2026 | 9,36 | 9,36 | 8,97 | 9,14 | -1,20% | - |
| 13.05.2026 | 9,56 | 9,56 | 9,21 | 9,25 | -0,79% | - |
| 12.05.2026 | 9,01 | 9,39 | 8,67 | 9,32 | 5,35% | - |
| 11.05.2026 | 8,87 | 9,18 | 8,66 | 8,85 | 2,96% | - |
| 08.05.2026 | 8,19 | 8,66 | 8,19 | 8,59 | 5,11% | - |
| 07.05.2026 | 8,50 | 8,89 | 8,15 | 8,18 | -2,74% | - |
| 06.05.2026 | 8,50 | 8,50 | 8,21 | 8,41 | 5,88% | - |
| 05.05.2026 | 7,98 | 8,07 | 7,80 | 7,94 | 1,60% | - |
| 04.05.2026 | 8,05 | 8,05 | 7,81 | 7,81 | -3,60% | - |
| 30.04.2026 | 8,12 | 8,17 | 7,95 | 8,11 | 2,38% | - |
| 29.04.2026 | 8,32 | 8,32 | 7,86 | 7,92 | -3,74% | - |
| 28.04.2026 | 8,74 | 8,74 | 8,20 | 8,23 | -5,54% | - |
| 27.04.2026 | 8,75 | 8,75 | 8,57 | 8,71 | 1,55% | - |
| 24.04.2026 | 8,86 | 8,86 | 8,57 | 8,57 | -1,08% | - |
| 23.04.2026 | 8,80 | 8,96 | 8,48 | 8,67 | -3,29% | - |
| 22.04.2026 | 8,45 | 8,97 | 8,45 | 8,96 | 6,50% | - |
| 21.04.2026 | 9,06 | 9,07 | 8,37 | 8,42 | -7,20% | - |
| 20.04.2026 | 9,05 | 9,09 | 8,79 | 9,07 | 1,18% | - |
| 17.04.2026 | 9,32 | 9,43 | 8,91 | 8,96 | -1,63% | - |
| 16.04.2026 | 9,21 | 9,21 | 8,99 | 9,11 | -0,09% | - |
| 15.04.2026 | 9,20 | 9,24 | 9,03 | 9,12 | -0,98% | - |
| 14.04.2026 | 8,98 | 9,24 | 8,90 | 9,21 | 5,78% | - |
| 13.04.2026 | 8,48 | 8,79 | 8,21 | 8,71 | 4,98% | - |
| 10.04.2026 | 8,21 | 8,51 | 8,13 | 8,29 | 3,59% | - |
| 09.04.2026 | 8,03 | 8,03 | 7,76 | 8,01 | 1,07% | - |
| 08.04.2026 | 8,00 | 8,27 | 7,77 | 7,92 | 6,76% | - |
| 07.04.2026 | 7,58 | 7,58 | 7,23 | 7,42 | -1,30% | - |
| 02.04.2026 | 7,38 | 7,77 | 7,24 | 7,52 | -0,83% | - |
| 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% | - |