2,370€
-3,27%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd. New
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,48 | 2,49 | 2,48 | 2,49 | -1,00% | - |
| 29.01.2026 | 2,75 | 2,83 | 2,32 | 2,51 | -2,52% | 46.000,00 |
| 28.01.2026 | 2,59 | 3,04 | 2,29 | 2,58 | 8,42% | - |
| 27.01.2026 | 2,06 | 2,39 | 1,98 | 2,38 | 3,71% | - |
| 26.01.2026 | 2,13 | 2,42 | 1,99 | 2,29 | 8,02% | 32.067,00 |
| 23.01.2026 | 2,08 | 2,16 | 1,92 | 2,12 | 1,44% | 25.960,00 |
| 22.01.2026 | 2,04 | 2,18 | 1,99 | 2,09 | 3,47% | 79.650,00 |
| 21.01.2026 | 1,99 | 2,07 | 1,96 | 2,02 | 1,51% | 55.000,00 |
| 20.01.2026 | 1,91 | 2,03 | 1,90 | 1,99 | 6,70% | - |
| 19.01.2026 | 1,94 | 1,94 | 1,85 | 1,87 | -3,62% | 44.650,00 |
| 16.01.2026 | 1,89 | 1,94 | 1,79 | 1,94 | 2,38% | - |
| 15.01.2026 | 1,90 | 1,94 | 1,87 | 1,89 | -0,68% | - |
| 14.01.2026 | 1,97 | 2,06 | 1,86 | 1,90 | -2,16% | 7.000,00 |
| 13.01.2026 | 2,04 | 2,07 | 1,91 | 1,95 | -2,75% | 31.000,00 |
| 12.01.2026 | 1,82 | 2,03 | 1,81 | 2,00 | 10,31% | - |
| 09.01.2026 | 1,85 | 1,90 | 1,77 | 1,81 | 0,28% | 17.100,00 |
| 08.01.2026 | 1,86 | 1,88 | 1,75 | 1,81 | -0,93% | 11.700,00 |
| 07.01.2026 | 1,94 | 1,94 | 1,71 | 1,83 | -2,67% | 95.120,00 |
| 06.01.2026 | 1,64 | 1,89 | 1,63 | 1,88 | 13,64% | 13.325,00 |
| 05.01.2026 | 1,62 | 1,76 | 1,62 | 1,65 | 4,56% | - |
| 02.01.2026 | 1,58 | 1,70 | 1,54 | 1,58 | 0,83% | - |
| 30.12.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -1,57% | - |
| 29.12.2025 | 1,74 | 1,74 | 1,57 | 1,59 | -8,62% | - |
| 23.12.2025 | 1,71 | 1,81 | 1,63 | 1,74 | 3,57% | 1.000,00 |
| 22.12.2025 | 1,76 | 1,87 | 1,68 | 1,68 | 7,35% | - |
| 19.12.2025 | 1,62 | 1,79 | 1,57 | 1,57 | -1,57% | 4.000,00 |
| 17.12.2025 | 1,66 | 1,68 | 1,59 | 1,59 | 1,92% | - |
| 16.12.2025 | 1,61 | 1,75 | 1,56 | 1,56 | -6,47% | - |
| 15.12.2025 | 1,79 | 1,91 | 1,63 | 1,67 | -4,96% | 3.000,00 |
| 12.12.2025 | 1,98 | 1,98 | 1,71 | 1,76 | -3,31% | - |
| 11.12.2025 | 1,57 | 1,88 | 1,54 | 1,82 | 16,87% | 1.250,00 |
| 10.12.2025 | 1,60 | 1,69 | 1,51 | 1,55 | 4,58% | - |
| 09.12.2025 | 1,48 | 1,53 | 1,48 | 1,49 | -2,62% | - |
| 08.12.2025 | 1,50 | 1,55 | 1,45 | 1,53 | 5,17% | 4.100,00 |
| 05.12.2025 | 1,49 | 1,57 | 1,45 | 1,45 | 1,05% | - |
| 04.12.2025 | 1,54 | 1,58 | 1,44 | 1,44 | -1,37% | 11.100,00 |
| 03.12.2025 | 1,61 | 1,64 | 1,46 | 1,46 | -9,63% | - |
| 02.12.2025 | 1,66 | 1,69 | 1,57 | 1,61 | 1,58% | - |
| 01.12.2025 | 1,68 | 1,79 | 1,59 | 1,59 | -5,93% | 34.200,00 |
| 28.11.2025 | 1,54 | 1,71 | 1,49 | 1,69 | 10,13% | - |
| 27.11.2025 | 1,54 | 1,62 | 1,37 | 1,53 | -1,48% | - |
| 26.11.2025 | 1,46 | 1,56 | 1,46 | 1,55 | 20,39% | - |
| 21.11.2025 | 1,26 | 1,30 | 1,23 | 1,29 | -10,10% | 2.400,00 |
| 20.11.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 7,89% | - |
| 18.11.2025 | 1,39 | 1,43 | 1,32 | 1,33 | -6,01% | - |
| 17.11.2025 | 1,43 | 1,49 | 1,33 | 1,42 | -1,05% | - |
| 14.11.2025 | 1,47 | 1,47 | 1,37 | 1,43 | -2,05% | - |
| 13.11.2025 | 1,53 | 1,59 | 1,40 | 1,46 | -5,50% | - |
| 12.11.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 8,80% | 5.000,00 |
| 11.11.2025 | 1,57 | 1,61 | 1,42 | 1,42 | -11,25% | - |
| 10.11.2025 | 1,47 | 1,60 | 1,44 | 1,60 | 13,07% | - |
| 07.11.2025 | 1,42 | 1,49 | 1,40 | 1,42 | -2,75% | - |
| 06.11.2025 | 1,39 | 1,48 | 1,39 | 1,46 | 8,58% | - |
| 05.11.2025 | 1,40 | 1,50 | 1,32 | 1,34 | -10,67% | - |
| 04.11.2025 | 1,49 | 1,51 | 1,37 | 1,50 | -2,60% | 4.000,00 |
| 03.11.2025 | 1,55 | 1,67 | 1,47 | 1,54 | -2,84% | - |
| 31.10.2025 | 1,55 | 1,62 | 1,53 | 1,59 | 3,59% | - |
| 30.10.2025 | 1,60 | 1,65 | 1,53 | 1,53 | -5,85% | - |
| 29.10.2025 | 1,55 | 1,67 | 1,52 | 1,63 | 6,56% | - |
| 28.10.2025 | 1,50 | 1,55 | 1,41 | 1,53 | 10,91% | - |
| 27.10.2025 | 1,58 | 1,58 | 1,38 | 1,38 | -14,60% | - |
| 24.10.2025 | 1,62 | 1,68 | 1,56 | 1,61 | -0,31% | - |
| 23.10.2025 | 1,68 | 1,71 | 1,58 | 1,62 | 7,31% | - |
| 22.10.2025 | 1,63 | 1,68 | 1,46 | 1,51 | -4,63% | - |
| 21.10.2025 | 1,83 | 1,87 | 1,56 | 1,58 | -9,57% | - |
| 20.10.2025 | 1,73 | 1,98 | 1,72 | 1,75 | -3,32% | 12.000,00 |
| 17.10.2025 | 1,80 | 2,05 | 1,72 | 1,81 | -22,53% | - |
| 16.10.2025 | 2,37 | 2,37 | 2,25 | 2,33 | 5,43% | 4.200,00 |
| 15.10.2025 | 2,47 | 2,78 | 2,14 | 2,21 | -3,07% | 1.050,00 |
| 14.10.2025 | 1,81 | 2,41 | 1,76 | 2,28 | 29,33% | 37.000,00 |
| 13.10.2025 | 1,72 | 1,89 | 1,71 | 1,76 | 4,13% | - |
| 10.10.2025 | 1,71 | 1,86 | 1,65 | 1,69 | -3,81% | - |
| 09.10.2025 | 1,89 | 1,97 | 1,63 | 1,76 | -2,49% | 15.000,00 |
| 08.10.2025 | 1,66 | 1,84 | 1,61 | 1,81 | 14,24% | - |
| 07.10.2025 | 1,65 | 1,69 | 1,48 | 1,58 | -2,77% | 3.000,00 |
| 06.10.2025 | 1,60 | 1,80 | 1,59 | 1,63 | 3,64% | 7.992,00 |
| 03.10.2025 | 1,42 | 1,59 | 1,30 | 1,57 | 10,58% | - |
| 02.10.2025 | 1,51 | 1,59 | 1,39 | 1,42 | -2,54% | - |
| 01.10.2025 | 1,39 | 1,51 | 1,37 | 1,46 | 7,38% | - |
| 29.09.2025 | 1,32 | 1,58 | 1,32 | 1,36 | 6,69% | 1.500,00 |
| 26.09.2025 | 1,32 | 1,39 | 1,27 | 1,27 | -1,40% | - |
| 25.09.2025 | 1,28 | 1,31 | 1,25 | 1,29 | -8,85% | - |
| 24.09.2025 | 1,33 | 1,41 | 1,33 | 1,41 | -1,19% | - |
| 23.09.2025 | 1,42 | 1,48 | 1,34 | 1,43 | 0,35% | - |
| 22.09.2025 | 1,36 | 1,43 | 1,35 | 1,43 | 12,20% | - |
| 19.09.2025 | 1,27 | 1,36 | 1,27 | 1,27 | 7,63% | - |
| 18.09.2025 | 1,26 | 1,28 | 1,18 | 1,18 | -8,17% | 500,00 |
| 17.09.2025 | 1,35 | 1,37 | 1,24 | 1,29 | -2,28% | - |
| 16.09.2025 | 1,37 | 1,43 | 1,32 | 1,32 | -4,57% | - |
| 15.09.2025 | 1,36 | 1,40 | 1,32 | 1,38 | 4,79% | - |
| 12.09.2025 | 1,34 | 1,37 | 1,31 | 1,32 | 9,13% | - |
| 11.09.2025 | 1,33 | 1,35 | 1,21 | 1,21 | -4,59% | - |
| 10.09.2025 | 1,35 | 1,35 | 1,26 | 1,26 | -3,22% | - |
| 09.09.2025 | 1,36 | 1,44 | 1,28 | 1,31 | 2,76% | - |
| 08.09.2025 | 1,20 | 1,30 | 1,20 | 1,27 | 6,28% | 5.000,00 |
| 05.09.2025 | 1,23 | 1,34 | 1,19 | 1,20 | -1,48% | - |
| 04.09.2025 | 1,35 | 1,35 | 1,21 | 1,21 | -9,48% | - |
| 03.09.2025 | 1,38 | 1,43 | 1,29 | 1,34 | -2,55% | - |
| 02.09.2025 | 1,21 | 1,43 | 1,18 | 1,38 | 14,87% | - |
| 01.09.2025 | 1,16 | 1,21 | 1,16 | 1,20 | -0,08% | - |