16,822€
8,18%
Echtzeit-Aktienkurs IAMGold Corp
Bid:
Ask:
Aktienkurse zur IAMGold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 15,56 | 16,87 | 15,54 | 16,82 | 8,06% | 18.650,00 |
| 05.11.2026 | 15,80 | 16,46 | 14,93 | 15,57 | -0,07% | 13.671,00 |
| 04.11.2026 | 14,95 | 15,66 | 14,76 | 15,58 | 9,98% | 7.489,00 |
| 03.11.2026 | 14,17 | 14,49 | 13,88 | 14,17 | -0,87% | 18.900,00 |
| 02.11.2026 | 13,98 | 14,47 | 13,88 | 14,29 | 3,70% | 101.200,00 |
| 30.10.2026 | 14,83 | 14,84 | 13,55 | 13,78 | -7,86% | 6.700,00 |
| 29.10.2026 | 15,36 | 15,37 | 14,82 | 14,96 | -3,08% | - |
| 28.10.2026 | 15,24 | 15,51 | 15,11 | 15,43 | 0,52% | - |
| 27.10.2026 | 14,62 | 15,42 | 14,55 | 15,35 | 5,08% | 2.080,00 |
| 26.10.2026 | 14,55 | 14,79 | 14,20 | 14,61 | 0,68% | 2.880,00 |
| 23.10.2026 | 14,63 | 14,74 | 14,26 | 14,51 | -0,94% | 9.189,00 |
| 22.10.2026 | 15,51 | 15,56 | 14,43 | 14,65 | -7,69% | 20.800,00 |
| 21.10.2026 | 15,82 | 16,12 | 15,63 | 15,87 | 0,38% | 10.150,00 |
| 20.10.2026 | 15,76 | 16,26 | 15,41 | 15,81 | -1,06% | - |
| 19.10.2026 | 16,24 | 16,34 | 15,81 | 15,98 | -0,68% | 2.046,00 |
| 16.10.2026 | 15,83 | 16,40 | 15,67 | 16,09 | 1,54% | 4.348,00 |
| 15.10.2026 | 15,57 | 15,89 | 15,22 | 15,84 | 3,67% | 620,00 |
| 14.10.2026 | 16,24 | 16,38 | 15,09 | 15,28 | -6,32% | 15.940,00 |
| 13.10.2026 | 16,67 | 16,83 | 16,18 | 16,31 | -2,02% | 37.800,00 |
| 12.10.2026 | 16,78 | 16,80 | 16,53 | 16,65 | -1,18% | - |
| 09.10.2026 | 16,61 | 16,93 | 16,60 | 16,85 | 2,76% | - |
| 08.10.2026 | 16,20 | 16,51 | 15,97 | 16,40 | 1,75% | - |
| 07.10.2026 | 16,36 | 16,45 | 15,79 | 16,11 | -2,48% | - |
| 06.10.2026 | 16,36 | 16,74 | 16,20 | 16,52 | 0,58% | 20.098,00 |
| 05.10.2026 | 16,45 | 16,71 | 16,19 | 16,43 | -0,09% | - |
| 02.10.2026 | 16,35 | 16,76 | 16,10 | 16,44 | 0,77% | 8.774,00 |
| 01.10.2026 | 16,40 | 16,60 | 16,07 | 16,32 | 0,39% | - |
| 30.09.2026 | 16,55 | 16,73 | 16,17 | 16,25 | -1,32% | - |
| 29.09.2026 | 16,51 | 16,86 | 16,14 | 16,47 | 0,26% | - |
| 28.09.2026 | 16,50 | 16,85 | 16,21 | 16,43 | -4,92% | 14.720,00 |
| 25.09.2026 | 17,11 | 17,35 | 16,94 | 17,28 | 1,41% | 120,00 |
| 24.09.2026 | 17,47 | 17,49 | 16,78 | 17,04 | -2,46% | 5.600,00 |
| 23.09.2026 | 18,16 | 18,17 | 17,33 | 17,47 | -4,30% | 9.380,00 |
| 22.09.2026 | 17,47 | 18,38 | 17,23 | 18,25 | 3,88% | 1.140,00 |
| 21.09.2026 | 17,94 | 18,15 | 17,47 | 17,57 | -0,95% | 10.700,00 |
| 18.09.2026 | 17,71 | 17,94 | 17,37 | 17,74 | 1,00% | 13.640,00 |
| 17.09.2026 | 17,13 | 17,75 | 17,10 | 17,57 | 3,43% | 74.648,00 |
| 16.09.2026 | 17,12 | 17,46 | 16,70 | 16,98 | -0,12% | 9.160,00 |
| 15.09.2026 | 17,18 | 17,32 | 16,73 | 17,00 | -0,82% | 810,00 |
| 14.09.2026 | 17,67 | 17,67 | 16,87 | 17,14 | -1,97% | 9.000,00 |
| 11.09.2026 | 17,38 | 17,99 | 17,35 | 17,49 | 1,15% | - |
| 10.09.2026 | 17,78 | 17,79 | 16,91 | 17,29 | -2,19% | - |
| 09.09.2026 | 17,47 | 17,99 | 17,41 | 17,68 | 2,07% | 1.974,00 |
| 08.09.2026 | 17,44 | 17,76 | 17,32 | 17,32 | -0,45% | 1.800,00 |
| 07.09.2026 | 17,48 | 17,58 | 17,18 | 17,40 | -1,36% | 234,00 |
| 04.09.2026 | 18,03 | 18,12 | 17,25 | 17,64 | -2,19% | 4.800,00 |
| 03.09.2026 | 17,56 | 18,20 | 17,52 | 18,03 | 3,36% | 1.955,00 |
| 02.09.2026 | 16,75 | 17,62 | 16,72 | 17,45 | 4,80% | 3.000,00 |
| 01.09.2026 | 17,65 | 17,66 | 16,62 | 16,65 | -5,51% | 22.980,00 |
| 31.08.2026 | 17,75 | 17,83 | 17,19 | 17,62 | -0,83% | 29.250,00 |
| 28.08.2026 | 18,26 | 18,67 | 17,56 | 17,77 | -3,92% | 6.888,00 |
| 27.08.2026 | 18,57 | 18,71 | 18,29 | 18,49 | 0,09% | - |
| 26.08.2026 | 18,97 | 18,98 | 18,46 | 18,47 | -2,71% | 1.093,00 |
| 25.08.2026 | 18,65 | 19,12 | 18,19 | 18,99 | 1,52% | 49.780,00 |
| 24.08.2026 | 18,35 | 18,77 | 18,13 | 18,70 | 3,37% | 26.102,00 |
| 21.08.2026 | 17,59 | 18,54 | 17,57 | 18,09 | 3,19% | 13.812,00 |
| 20.08.2026 | 16,86 | 17,65 | 16,36 | 17,53 | 3,75% | 5.340,00 |
| 19.08.2026 | 15,70 | 17,23 | 15,70 | 16,90 | 7,57% | 2.080,00 |
| 18.08.2026 | 16,40 | 16,43 | 15,63 | 15,71 | -4,52% | 9.000,00 |
| 17.08.2026 | 15,89 | 16,55 | 15,87 | 16,45 | 3,95% | 10.000,00 |
| 14.08.2026 | 15,33 | 16,08 | 15,24 | 15,83 | 2,83% | 11.050,00 |
| 13.08.2026 | 15,59 | 15,61 | 15,15 | 15,39 | -1,92% | 24.300,00 |
| 12.08.2026 | 15,72 | 16,37 | 15,60 | 15,70 | -0,22% | 2.020,00 |
| 11.08.2026 | 15,85 | 16,15 | 15,64 | 15,73 | -1,40% | 495,00 |
| 10.08.2026 | 15,97 | 16,07 | 15,56 | 15,95 | 0,73% | 784,00 |
| 07.08.2026 | 13,95 | 15,87 | 13,94 | 15,84 | 13,77% | - |
| 06.08.2026 | 14,00 | 14,00 | 13,40 | 13,92 | 0,96% | - |
| 05.08.2026 | 13,10 | 14,07 | 13,10 | 13,79 | 7,27% | 20.300,00 |
| 04.08.2026 | 12,81 | 13,21 | 12,74 | 12,85 | 0,34% | 15.200,00 |
| 03.08.2026 | 12,36 | 12,82 | 12,13 | 12,81 | 4,38% | 1.400,00 |
| 31.07.2026 | 12,51 | 12,58 | 12,04 | 12,27 | -2,73% | 120,00 |
| 30.07.2026 | 12,13 | 12,64 | 12,12 | 12,62 | 3,81% | 5.565,00 |
| 29.07.2026 | 12,55 | 12,70 | 11,98 | 12,16 | -2,86% | - |
| 28.07.2026 | 12,82 | 12,85 | 12,37 | 12,51 | -3,17% | 1.000,00 |
| 27.07.2026 | 13,12 | 13,21 | 12,52 | 12,92 | 0,35% | 3.500,00 |
| 24.07.2026 | 12,86 | 13,17 | 12,81 | 12,88 | -0,33% | - |
| 23.07.2026 | 13,21 | 13,23 | 12,70 | 12,92 | -2,51% | - |
| 22.07.2026 | 13,25 | 13,69 | 13,18 | 13,25 | 1,07% | - |
| 21.07.2026 | 12,40 | 13,11 | 12,40 | 13,11 | 7,19% | 14.950,00 |
| 20.07.2026 | 12,54 | 12,57 | 12,23 | 12,23 | -0,89% | 1.715,00 |
| 17.07.2026 | 12,44 | 12,54 | 12,01 | 12,34 | -0,46% | 13.720,00 |
| 16.07.2026 | 12,98 | 13,08 | 12,26 | 12,40 | -5,51% | - |
| 15.07.2026 | 13,09 | 13,23 | 12,67 | 13,12 | -0,05% | - |
| 14.07.2026 | 13,09 | 13,64 | 12,98 | 13,13 | 0,90% | 21.890,00 |
| 13.07.2026 | 13,28 | 13,33 | 12,88 | 13,01 | -3,07% | 55,00 |
| 10.07.2026 | 13,60 | 13,60 | 13,28 | 13,43 | -0,63% | 90.000,00 |
| 09.07.2026 | 13,16 | 13,63 | 13,16 | 13,51 | 2,68% | 1.400,00 |
| 08.07.2026 | 14,00 | 14,00 | 12,84 | 13,16 | -5,30% | 30.096,00 |
| 07.07.2026 | 14,33 | 14,53 | 13,77 | 13,89 | -4,07% | 20.400,00 |
| 06.07.2026 | 14,93 | 14,98 | 14,30 | 14,48 | -3,48% | 48.000,00 |
| 03.07.2026 | 14,82 | 15,01 | 14,69 | 15,01 | 3,55% | 15.600,00 |
| 02.07.2026 | 13,97 | 14,74 | 13,89 | 14,49 | 4,67% | - |
| 01.07.2026 | 13,66 | 14,51 | 13,62 | 13,84 | -0,29% | 5.150,00 |
| 30.06.2026 | 13,87 | 14,09 | 13,62 | 13,88 | -0,55% | 108,00 |
| 29.06.2026 | 14,02 | 14,09 | 13,44 | 13,96 | 0,11% | 56,00 |
| 26.06.2026 | 13,85 | 14,31 | 13,85 | 13,95 | 0,34% | - |
| 25.06.2026 | 13,47 | 14,12 | 13,34 | 13,90 | 3,76% | - |
| 24.06.2026 | 14,12 | 14,21 | 13,09 | 13,40 | -5,67% | 3.900,00 |
| 23.06.2026 | 14,49 | 14,55 | 14,05 | 14,20 | -3,94% | 2.000,00 |
| 22.06.2026 | 14,66 | 14,84 | 14,30 | 14,78 | 1,85% | - |