1,691€
-5,64%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,82 | 1,82 | 1,70 | 1,70 | -5,66% | 30.000,00 |
| 29.10.2026 | 1,82 | 1,87 | 1,78 | 1,80 | -2,17% | - |
| 28.10.2026 | 1,84 | 1,87 | 1,80 | 1,84 | 0,55% | - |
| 27.10.2026 | 1,74 | 1,85 | 1,72 | 1,83 | 5,23% | - |
| 26.10.2026 | 1,75 | 1,79 | 1,69 | 1,74 | -0,40% | - |
| 23.10.2026 | 1,77 | 1,81 | 1,74 | 1,75 | -1,96% | - |
| 22.10.2026 | 1,83 | 1,83 | 1,74 | 1,78 | -3,68% | - |
| 21.10.2026 | 1,88 | 1,93 | 1,82 | 1,85 | -1,33% | - |
| 20.10.2026 | 1,89 | 1,98 | 1,86 | 1,88 | -3,90% | - |
| 19.10.2026 | 1,94 | 1,95 | 1,89 | 1,95 | 2,15% | - |
| 16.10.2026 | 1,95 | 2,03 | 1,88 | 1,91 | -0,98% | - |
| 15.10.2026 | 1,78 | 1,93 | 1,76 | 1,93 | 6,69% | - |
| 14.10.2026 | 2,01 | 2,07 | 1,80 | 1,81 | -10,63% | - |
| 13.10.2026 | 2,10 | 2,12 | 1,99 | 2,02 | -3,21% | - |
| 12.10.2026 | 2,14 | 2,17 | 2,09 | 2,09 | -2,79% | - |
| 09.10.2026 | 2,08 | 2,18 | 2,07 | 2,15 | 3,71% | - |
| 08.10.2026 | 2,02 | 2,08 | 1,98 | 2,07 | 3,44% | - |
| 07.10.2026 | 2,08 | 2,16 | 1,98 | 2,00 | -6,79% | - |
| 06.10.2026 | 2,17 | 2,21 | 2,10 | 2,15 | -0,69% | - |
| 05.10.2026 | 2,20 | 2,25 | 2,14 | 2,17 | -1,50% | - |
| 02.10.2026 | 2,24 | 2,33 | 2,17 | 2,20 | -2,22% | - |
| 01.10.2026 | 2,25 | 2,32 | 2,24 | 2,25 | -0,75% | - |
| 30.09.2026 | 2,24 | 2,31 | 2,24 | 2,27 | 0,22% | - |
| 29.09.2026 | 2,24 | 2,28 | 2,21 | 2,26 | 0,22% | - |
| 28.09.2026 | 2,43 | 2,43 | 2,23 | 2,26 | -7,70% | 52.000,00 |
| 25.09.2026 | 2,46 | 2,48 | 2,39 | 2,44 | -1,01% | 74.000,00 |
| 24.09.2026 | 2,52 | 2,52 | 2,39 | 2,47 | -1,48% | - |
| 23.09.2026 | 2,53 | 2,61 | 2,38 | 2,51 | -0,99% | - |
| 22.09.2026 | 2,26 | 2,53 | 2,26 | 2,53 | 10,48% | - |
| 21.09.2026 | 2,30 | 2,49 | 2,27 | 2,29 | 1,33% | - |
| 18.09.2026 | 2,12 | 2,28 | 2,00 | 2,26 | 4,39% | - |
| 17.09.2026 | 2,05 | 2,20 | 2,03 | 2,17 | 5,97% | - |
| 16.09.2026 | 2,04 | 2,12 | 1,99 | 2,04 | 0,39% | - |
| 15.09.2026 | 2,02 | 2,07 | 1,96 | 2,04 | 1,09% | 32.400,00 |
| 14.09.2026 | 2,08 | 2,10 | 1,98 | 2,01 | -2,89% | - |
| 11.09.2026 | 2,09 | 2,18 | 2,04 | 2,07 | -1,19% | - |
| 10.09.2026 | 2,16 | 2,17 | 2,07 | 2,10 | -2,96% | - |
| 09.09.2026 | 2,13 | 2,21 | 2,13 | 2,16 | 0,65% | - |
| 08.09.2026 | 2,16 | 2,25 | 2,14 | 2,15 | -0,42% | - |
| 07.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,74% | - |
| 04.09.2026 | 2,22 | 2,28 | 2,10 | 2,17 | -1,81% | - |
| 03.09.2026 | 2,17 | 2,27 | 2,15 | 2,21 | 1,14% | - |
| 02.09.2026 | 2,07 | 2,21 | 2,05 | 2,19 | 5,80% | - |
| 01.09.2026 | 2,14 | 2,19 | 2,03 | 2,07 | -3,95% | - |
| 31.08.2026 | 2,24 | 2,33 | 2,10 | 2,15 | -4,23% | - |
| 28.08.2026 | 2,38 | 2,44 | 2,21 | 2,25 | -5,03% | - |
| 27.08.2026 | 2,29 | 2,38 | 2,26 | 2,37 | 3,23% | - |
| 26.08.2026 | 2,42 | 2,42 | 2,29 | 2,29 | -5,17% | 10.675,00 |
| 25.08.2026 | 2,37 | 2,43 | 2,30 | 2,42 | 2,15% | - |
| 24.08.2026 | 2,41 | 2,52 | 2,32 | 2,37 | -2,11% | - |
| 21.08.2026 | 2,38 | 2,63 | 2,38 | 2,42 | 0,83% | - |
| 20.08.2026 | 2,42 | 2,46 | 2,36 | 2,40 | -1,24% | - |
| 19.08.2026 | 2,19 | 2,45 | 2,18 | 2,43 | 10,46% | - |
| 18.08.2026 | 2,37 | 2,41 | 2,20 | 2,20 | -7,34% | - |
| 17.08.2026 | 2,35 | 2,40 | 2,31 | 2,37 | 0,21% | - |
| 14.08.2026 | 2,31 | 2,47 | 2,28 | 2,37 | 3,82% | - |
| 13.08.2026 | 2,43 | 2,43 | 2,24 | 2,28 | -4,92% | - |
| 12.08.2026 | 2,42 | 2,53 | 2,34 | 2,40 | -1,84% | 38.488,00 |
| 11.08.2026 | 2,31 | 2,45 | 2,22 | 2,44 | 5,08% | - |
| 10.08.2026 | 2,00 | 2,36 | 1,90 | 2,33 | 16,66% | - |
| 07.08.2026 | 1,83 | 2,00 | 1,83 | 1,99 | 7,79% | - |
| 06.08.2026 | 1,84 | 1,87 | 1,78 | 1,85 | 0,71% | - |
| 05.08.2026 | 1,65 | 1,86 | 1,65 | 1,84 | 10,60% | - |
| 04.08.2026 | 1,56 | 1,72 | 1,54 | 1,66 | 7,65% | - |
| 03.08.2026 | 1,52 | 1,58 | 1,44 | 1,54 | 1,78% | - |
| 31.07.2026 | 1,66 | 1,71 | 1,51 | 1,52 | -8,84% | - |
| 30.07.2026 | 1,62 | 1,70 | 1,61 | 1,66 | 0,97% | - |
| 29.07.2026 | 1,68 | 1,70 | 1,59 | 1,65 | -1,56% | - |
| 28.07.2026 | 1,68 | 1,71 | 1,57 | 1,67 | -1,30% | - |
| 27.07.2026 | 1,83 | 1,89 | 1,63 | 1,69 | -5,36% | 4.200,00 |
| 24.07.2026 | 1,82 | 1,84 | 1,79 | 1,79 | -1,92% | - |
| 23.07.2026 | 1,81 | 1,93 | 1,78 | 1,83 | -2,67% | - |
| 22.07.2026 | 1,90 | 1,95 | 1,87 | 1,88 | -0,79% | - |
| 21.07.2026 | 1,75 | 1,92 | 1,72 | 1,89 | 8,12% | 193.200,00 |
| 20.07.2026 | 1,76 | 1,82 | 1,73 | 1,75 | 0,23% | - |
| 17.07.2026 | 1,74 | 1,78 | 1,67 | 1,74 | 0,46% | - |
| 16.07.2026 | 1,88 | 1,91 | 1,73 | 1,74 | -7,95% | - |
| 15.07.2026 | 1,95 | 2,03 | 1,84 | 1,89 | -3,68% | - |
| 14.07.2026 | 1,83 | 2,01 | 1,83 | 1,96 | 6,41% | - |
| 13.07.2026 | 1,89 | 1,91 | 1,79 | 1,84 | -2,54% | - |
| 10.07.2026 | 1,91 | 1,99 | 1,87 | 1,89 | -1,26% | - |
| 09.07.2026 | 1,84 | 1,94 | 1,84 | 1,91 | 3,02% | - |
| 08.07.2026 | 1,91 | 1,96 | 1,80 | 1,86 | -2,62% | - |
| 07.07.2026 | 2,11 | 2,17 | 1,90 | 1,91 | -9,37% | - |
| 06.07.2026 | 2,04 | 2,16 | 2,02 | 2,10 | 4,16% | 3.900,00 |
| 03.07.2026 | 2,05 | 2,11 | 1,98 | 2,02 | -1,99% | - |
| 02.07.2026 | 1,82 | 2,08 | 1,77 | 2,06 | 12,63% | - |
| 01.07.2026 | 1,75 | 1,85 | 1,72 | 1,83 | 3,92% | - |
| 30.06.2026 | 1,77 | 1,82 | 1,70 | 1,76 | -2,71% | - |
| 29.06.2026 | 1,90 | 1,94 | 1,76 | 1,81 | -3,93% | - |
| 26.06.2026 | 1,72 | 1,92 | 1,72 | 1,88 | 7,42% | - |
| 25.06.2026 | 1,66 | 1,79 | 1,64 | 1,75 | 8,88% | - |
| 24.06.2026 | 1,80 | 1,84 | 1,61 | 1,61 | -10,85% | - |
| 23.06.2026 | 1,94 | 1,95 | 1,79 | 1,81 | -7,00% | - |
| 22.06.2026 | 1,89 | 1,97 | 1,87 | 1,94 | 3,24% | - |
| 19.06.2026 | 1,93 | 1,99 | 1,85 | 1,88 | -1,88% | - |
| 18.06.2026 | 1,92 | 2,04 | 1,89 | 1,92 | -0,57% | - |
| 17.06.2026 | 1,98 | 2,08 | 1,93 | 1,93 | -3,36% | - |
| 16.06.2026 | 1,94 | 2,04 | 1,93 | 2,00 | 2,84% | - |
| 15.06.2026 | 1,88 | 2,02 | 1,86 | 1,94 | 6,65% | 70.254,00 |