6,542€
-11,04%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 7,20 | 7,35 | 6,41 | 6,54 | -11,38% | 98.315,00 |
| 31.03.2026 | 6,97 | 7,43 | 6,97 | 7,38 | 5,67% | 46.852,00 |
| 30.03.2026 | 7,00 | 7,16 | 6,87 | 6,99 | 0,49% | 13.892,00 |
| 27.03.2026 | 7,07 | 7,19 | 6,77 | 6,95 | 0,91% | 23.950,00 |
| 26.03.2026 | 7,37 | 7,40 | 6,81 | 6,89 | -6,42% | 99.760,00 |
| 25.03.2026 | 7,05 | 7,61 | 7,05 | 7,36 | 4,71% | 9.759,00 |
| 24.03.2026 | 7,21 | 7,29 | 6,92 | 7,03 | -2,90% | 60.000,00 |
| 23.03.2026 | 6,81 | 7,31 | 6,58 | 7,24 | 4,71% | 67.300,00 |
| 20.03.2026 | 7,07 | 7,30 | 6,74 | 6,92 | -1,75% | 41.623,00 |
| 19.03.2026 | 7,33 | 7,34 | 6,68 | 7,04 | -3,40% | 70.550,00 |
| 18.03.2026 | 7,73 | 7,99 | 7,25 | 7,29 | -5,79% | 82.890,00 |
| 17.03.2026 | 7,87 | 7,89 | 7,71 | 7,73 | -1,45% | 50.630,00 |
| 16.03.2026 | 7,96 | 8,07 | 7,82 | 7,85 | -2,11% | 64.880,00 |
| 13.03.2026 | 8,31 | 8,79 | 7,90 | 8,02 | -3,09% | 131.169,00 |
| 12.03.2026 | 8,49 | 8,49 | 8,25 | 8,27 | -1,86% | - |
| 11.03.2026 | 8,90 | 8,95 | 8,38 | 8,43 | -2,77% | 82.360,00 |
| 10.03.2026 | 8,49 | 8,95 | 8,48 | 8,67 | 2,47% | 45.068,00 |
| 09.03.2026 | 8,41 | 8,53 | 7,96 | 8,46 | 1,20% | 21.720,00 |
| 06.03.2026 | 8,60 | 8,64 | 8,28 | 8,36 | -2,67% | 9.795,00 |
| 05.03.2026 | 9,14 | 9,18 | 8,47 | 8,59 | -5,86% | 11.188,00 |
| 04.03.2026 | 8,79 | 9,22 | 8,79 | 9,13 | 3,79% | 43.357,00 |
| 03.03.2026 | 9,49 | 9,63 | 8,56 | 8,79 | -7,17% | 40.804,00 |
| 02.03.2026 | 9,93 | 10,08 | 9,22 | 9,47 | -2,07% | 12.987,00 |
| 27.02.2026 | 9,69 | 9,90 | 9,55 | 9,67 | 0,29% | 4.204,00 |
| 26.02.2026 | 9,50 | 9,67 | 9,33 | 9,64 | 0,64% | 67.368,00 |
| 25.02.2026 | 9,36 | 9,75 | 9,36 | 9,58 | 2,34% | 178.715,00 |
| 24.02.2026 | 9,41 | 9,63 | 9,15 | 9,36 | 0,45% | 33.464,00 |
| 23.02.2026 | 9,95 | 10,19 | 9,31 | 9,32 | -5,26% | 48.500,00 |
| 20.02.2026 | 9,69 | 9,91 | 9,37 | 9,84 | 1,68% | 16.056,00 |
| 19.02.2026 | 9,93 | 10,10 | 9,39 | 9,68 | -3,60% | 39.620,00 |
| 18.02.2026 | 9,95 | 10,35 | 9,95 | 10,04 | 0,78% | 4.200,00 |
| 17.02.2026 | 10,72 | 10,72 | 9,52 | 9,96 | -7,08% | 51.036,00 |
| 16.02.2026 | 10,57 | 10,74 | 10,57 | 10,72 | 1,54% | 13.350,00 |
| 13.02.2026 | 10,33 | 10,78 | 10,08 | 10,56 | 2,63% | 2.385,00 |
| 12.02.2026 | 10,94 | 11,03 | 10,08 | 10,29 | -5,77% | 3.822,00 |
| 11.02.2026 | 10,99 | 11,40 | 10,81 | 10,92 | -0,14% | 600,00 |
| 10.02.2026 | 11,25 | 11,40 | 10,71 | 10,93 | -1,93% | 30.113,00 |
| 09.02.2026 | 10,40 | 11,21 | 10,38 | 11,15 | 7,32% | 14.485,00 |
| 06.02.2026 | 10,25 | 10,57 | 10,06 | 10,39 | 2,47% | 149.298,00 |
| 05.02.2026 | 10,70 | 10,77 | 9,89 | 10,14 | -7,19% | 6.258,00 |
| 04.02.2026 | 11,49 | 11,66 | 10,57 | 10,92 | -4,96% | 21.360,00 |
| 03.02.2026 | 10,85 | 11,63 | 10,77 | 11,49 | 8,35% | 31.856,00 |
| 02.02.2026 | 10,25 | 10,81 | 9,98 | 10,61 | -0,66% | 21.115,00 |
| 30.01.2026 | 11,63 | 11,67 | 10,49 | 10,68 | -7,34% | 66.509,00 |
| 29.01.2026 | 11,84 | 12,55 | 11,28 | 11,52 | -0,76% | 21.951,00 |
| 28.01.2026 | 11,51 | 12,06 | 11,40 | 11,61 | 2,93% | 15.423,00 |
| 27.01.2026 | 10,87 | 11,33 | 10,82 | 11,28 | 3,73% | 23.385,00 |
| 26.01.2026 | 10,47 | 11,14 | 10,45 | 10,87 | 4,54% | 30.645,00 |
| 23.01.2026 | 9,99 | 10,48 | 9,99 | 10,40 | 3,64% | 9.992,00 |
| 22.01.2026 | 10,15 | 10,23 | 9,80 | 10,04 | -1,33% | 6.900,00 |
| 21.01.2026 | 9,92 | 10,33 | 9,92 | 10,17 | 2,54% | 64.744,00 |
| 20.01.2026 | 10,02 | 10,05 | 9,71 | 9,92 | -0,99% | 2.616,00 |
| 19.01.2026 | 9,91 | 10,17 | 9,77 | 10,02 | 2,92% | 67.295,00 |
| 16.01.2026 | 10,19 | 10,19 | 9,60 | 9,73 | -4,39% | 18.197,00 |
| 15.01.2026 | 10,32 | 10,44 | 10,12 | 10,18 | -1,67% | 23.100,00 |
| 14.01.2026 | 10,28 | 10,41 | 10,14 | 10,35 | 0,98% | 18.900,00 |
| 13.01.2026 | 10,34 | 10,72 | 10,16 | 10,25 | -0,73% | 39.600,00 |
| 12.01.2026 | 10,19 | 10,37 | 10,05 | 10,33 | 2,98% | 31.300,00 |
| 09.01.2026 | 9,84 | 10,17 | 9,84 | 10,03 | 1,86% | - |
| 08.01.2026 | 9,93 | 10,01 | 9,55 | 9,85 | -0,93% | 2.320,00 |
| 07.01.2026 | 10,32 | 10,33 | 9,68 | 9,94 | -4,12% | 11.400,00 |
| 06.01.2026 | 10,36 | 10,47 | 10,13 | 10,37 | -0,77% | 4.500,00 |
| 05.01.2026 | 9,97 | 10,50 | 9,96 | 10,45 | 5,25% | 57.179,00 |
| 02.01.2026 | 9,69 | 10,20 | 9,69 | 9,92 | 2,16% | 24.136,00 |
| 30.12.2025 | 9,82 | 9,95 | 9,71 | 9,71 | -2,14% | - |
| 29.12.2025 | 9,89 | 9,97 | 9,53 | 9,93 | 0,38% | 1.300,00 |
| 23.12.2025 | 9,59 | 9,89 | 9,59 | 9,89 | 2,94% | 450,00 |
| 22.12.2025 | 9,26 | 9,61 | 9,11 | 9,61 | 7,86% | 14.450,00 |
| 19.12.2025 | 8,49 | 9,08 | 8,49 | 8,91 | 4,53% | 9.560,00 |
| 18.12.2025 | 8,34 | 8,53 | 8,26 | 8,52 | 1,36% | - |
| 17.12.2025 | 8,42 | 8,59 | 8,39 | 8,41 | 4,19% | - |
| 16.12.2025 | 8,38 | 8,42 | 7,99 | 8,07 | -5,79% | 800,00 |
| 15.12.2025 | 8,45 | 8,66 | 8,43 | 8,56 | 2,31% | 300,00 |
| 12.12.2025 | 8,64 | 8,95 | 8,31 | 8,37 | -3,33% | - |
| 11.12.2025 | 8,65 | 8,81 | 8,61 | 8,66 | 4,17% | 1.650,00 |
| 10.12.2025 | 8,24 | 8,69 | 8,23 | 8,31 | 0,27% | 3.490,00 |
| 09.12.2025 | 8,70 | 8,79 | 8,23 | 8,29 | -10,84% | - |
| 08.12.2025 | 9,18 | 9,30 | 8,66 | 9,30 | 2,33% | 120,00 |
| 05.12.2025 | 9,34 | 9,46 | 9,05 | 9,09 | -2,68% | 8.000,00 |
| 04.12.2025 | 9,55 | 9,84 | 9,27 | 9,34 | -1,79% | - |
| 03.12.2025 | 8,82 | 9,60 | 8,81 | 9,51 | 8,27% | 4.000,00 |
| 02.12.2025 | 8,90 | 9,01 | 8,67 | 8,78 | -1,24% | 304,00 |
| 01.12.2025 | 8,97 | 9,15 | 8,89 | 8,89 | -1,35% | 201,00 |
| 28.11.2025 | 8,73 | 9,04 | 8,71 | 9,01 | 3,32% | - |
| 27.11.2025 | 8,59 | 8,72 | 8,55 | 8,72 | 1,16% | 55,00 |
| 26.11.2025 | 8,12 | 8,74 | 8,08 | 8,62 | 6,34% | 200,00 |
| 25.11.2025 | 7,98 | 8,17 | 7,87 | 8,11 | 1,50% | 700,00 |
| 24.11.2025 | 7,75 | 8,11 | 7,71 | 7,99 | 2,15% | - |
| 21.11.2025 | 7,38 | 7,85 | 7,33 | 7,82 | -1,26% | 2.000,00 |
| 20.11.2025 | 7,87 | 7,98 | 7,37 | 7,92 | 1,67% | 1.300,00 |
| 19.11.2025 | 7,52 | 7,84 | 7,52 | 7,79 | 4,26% | 525,00 |
| 18.11.2025 | 7,48 | 7,67 | 7,43 | 7,47 | -1,42% | 12.100,00 |
| 17.11.2025 | 7,72 | 7,78 | 7,56 | 7,58 | -0,73% | - |
| 14.11.2025 | 7,70 | 7,79 | 7,42 | 7,64 | -3,34% | 8.000,00 |
| 13.11.2025 | 8,17 | 8,31 | 7,69 | 7,90 | -1,15% | 8.438,00 |
| 12.11.2025 | 7,81 | 8,12 | 7,81 | 7,99 | 3,34% | 564,00 |
| 11.11.2025 | 8,19 | 8,22 | 7,73 | 7,73 | -5,27% | 100,00 |
| 10.11.2025 | 8,21 | 8,41 | 8,13 | 8,16 | 2,90% | 1.552,00 |
| 07.11.2025 | 8,01 | 8,13 | 7,76 | 7,93 | -0,68% | 453,00 |
| 06.11.2025 | 7,97 | 8,08 | 7,86 | 7,99 | 1,06% | 670,00 |