17,680$
4,55%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,07 | 17,79 | 16,87 | 17,71 | 4,70% | 1.040.128,00 |
| 26.03.2026 | 17,03 | 17,99 | 16,88 | 16,91 | -4,68% | 7.231.197,00 |
| 25.03.2026 | 18,04 | 18,10 | 17,55 | 17,74 | 4,23% | 4.998.202,00 |
| 24.03.2026 | 16,68 | 17,16 | 16,21 | 17,02 | 0,89% | 6.887.764,00 |
| 23.03.2026 | 16,20 | 17,24 | 16,16 | 16,87 | 4,98% | 10.328.069,00 |
| 20.03.2026 | 17,10 | 17,13 | 15,78 | 16,07 | -4,85% | 18.379.301,00 |
| 19.03.2026 | 16,38 | 16,94 | 15,87 | 16,89 | -5,59% | 11.167.199,00 |
| 18.03.2026 | 18,32 | 18,46 | 17,76 | 17,89 | -7,78% | 7.816.328,00 |
| 17.03.2026 | 19,83 | 20,16 | 19,19 | 19,40 | -1,22% | 5.208.121,00 |
| 16.03.2026 | 19,65 | 20,56 | 19,28 | 19,64 | -0,96% | 10.771.727,00 |
| 13.03.2026 | 21,11 | 21,23 | 19,61 | 19,83 | -7,25% | 10.277.818,00 |
| 12.03.2026 | 21,68 | 21,77 | 20,96 | 21,38 | -1,97% | 6.697.333,00 |
| 11.03.2026 | 21,77 | 21,93 | 21,10 | 21,81 | -1,80% | 4.407.739,00 |
| 10.03.2026 | 22,33 | 22,72 | 22,04 | 22,21 | 1,65% | 5.885.304,00 |
| 09.03.2026 | 20,80 | 21,92 | 20,35 | 21,85 | 0,41% | 6.719.995,00 |
| 06.03.2026 | 21,10 | 21,94 | 20,65 | 21,76 | 0,60% | 5.910.494,00 |
| 05.03.2026 | 22,30 | 22,42 | 21,02 | 21,63 | -5,21% | 8.880.737,00 |
| 04.03.2026 | 22,78 | 23,01 | 22,37 | 22,82 | 1,74% | 4.922.108,00 |
| 03.03.2026 | 22,52 | 23,17 | 21,70 | 22,43 | -7,51% | 10.037.535,00 |
| 02.03.2026 | 24,85 | 24,87 | 23,47 | 24,25 | -1,30% | 9.585.134,00 |
| 27.02.2026 | 24,14 | 24,66 | 23,92 | 24,57 | 3,15% | 7.721.917,00 |
| 26.02.2026 | 22,93 | 23,98 | 22,81 | 23,82 | 3,61% | 8.997.210,00 |
| 25.02.2026 | 23,19 | 23,36 | 22,86 | 22,99 | 0,22% | 5.791.138,00 |
| 24.02.2026 | 22,09 | 23,13 | 21,88 | 22,94 | 0,79% | 6.069.099,00 |
| 23.02.2026 | 22,45 | 22,95 | 22,33 | 22,76 | 2,52% | 8.388.976,00 |
| 20.02.2026 | 22,43 | 23,06 | 21,49 | 22,20 | -0,76% | 14.402.233,00 |
| 19.02.2026 | 21,20 | 22,49 | 21,15 | 22,37 | 5,17% | 8.648.453,00 |
| 18.02.2026 | 21,40 | 21,98 | 20,96 | 21,27 | 2,21% | 7.544.114,00 |
| 17.02.2026 | 20,66 | 21,08 | 19,77 | 20,81 | -3,79% | 9.488.227,00 |
| 13.02.2026 | 20,58 | 21,89 | 20,51 | 21,63 | 7,29% | 6.930.664,00 |
| 12.02.2026 | 21,99 | 22,31 | 20,14 | 20,16 | -10,36% | 11.402.883,00 |
| 11.02.2026 | 22,10 | 22,50 | 21,54 | 22,49 | 4,22% | 8.847.215,00 |
| 10.02.2026 | 21,12 | 21,95 | 21,10 | 21,58 | 1,41% | 7.991.126,00 |
| 09.02.2026 | 19,48 | 21,32 | 19,43 | 21,28 | 11,30% | 9.554.404,00 |
| 06.02.2026 | 18,58 | 19,36 | 18,57 | 19,12 | 6,34% | 7.633.783,00 |
| 05.02.2026 | 18,34 | 19,00 | 17,88 | 17,98 | -6,35% | 7.042.201,00 |
| 04.02.2026 | 20,11 | 20,11 | 18,45 | 19,20 | -1,84% | 11.592.245,00 |
| 03.02.2026 | 19,30 | 19,56 | 18,66 | 19,56 | 7,53% | 12.690.982,00 |
| 02.02.2026 | 17,93 | 18,91 | 17,65 | 18,19 | 0,06% | 10.171.912,00 |
| 30.01.2026 | 18,79 | 19,63 | 17,96 | 18,18 | -12,93% | 16.881.395,00 |
| 29.01.2026 | 22,43 | 22,43 | 20,18 | 20,88 | -5,22% | 15.583.104,00 |
| 28.01.2026 | 21,77 | 22,23 | 21,25 | 22,03 | 3,28% | 10.141.397,00 |
| 27.01.2026 | 21,05 | 21,40 | 20,15 | 21,33 | 1,57% | 8.172.681,00 |
| 26.01.2026 | 21,80 | 22,03 | 20,94 | 21,00 | 0,24% | 9.085.361,00 |
| 23.01.2026 | 20,31 | 21,17 | 20,14 | 20,95 | 4,54% | 9.091.487,00 |
| 22.01.2026 | 19,33 | 20,37 | 19,22 | 20,04 | 4,05% | 10.337.528,00 |
| 21.01.2026 | 20,36 | 20,40 | 19,21 | 19,26 | -2,87% | 17.374.537,00 |
| 20.01.2026 | 18,85 | 19,99 | 18,84 | 19,83 | 15,49% | 16.063.719,00 |
| 16.01.2026 | 17,36 | 17,47 | 16,74 | 17,17 | -2,28% | 6.035.134,00 |
| 15.01.2026 | 17,59 | 17,81 | 17,45 | 17,57 | -1,35% | 5.453.115,00 |
| 14.01.2026 | 17,80 | 17,99 | 17,31 | 17,81 | 2,24% | 8.650.226,00 |
| 13.01.2026 | 17,90 | 18,25 | 17,40 | 17,42 | -2,13% | 7.129.346,00 |
| 12.01.2026 | 17,75 | 18,07 | 17,74 | 17,80 | 3,43% | 7.805.487,00 |
| 09.01.2026 | 17,12 | 17,36 | 16,91 | 17,21 | 1,00% | 6.575.626,00 |
| 08.01.2026 | 16,75 | 17,08 | 16,53 | 17,04 | 0,35% | 6.064.989,00 |
| 07.01.2026 | 16,35 | 16,99 | 15,94 | 16,98 | 0,89% | 5.031.980,00 |
| 06.01.2026 | 16,62 | 17,00 | 16,39 | 16,83 | 3,12% | 6.549.136,00 |
| 05.01.2026 | 16,47 | 16,92 | 16,27 | 16,32 | 0,62% | 10.916.484,00 |
| 02.01.2026 | 16,76 | 16,78 | 15,69 | 16,22 | -1,64% | 9.487.447,00 |
| 31.12.2025 | 16,63 | 16,84 | 16,43 | 16,49 | -1,55% | 3.442.494,00 |
| 30.12.2025 | 16,92 | 16,96 | 16,54 | 16,75 | 1,64% | 4.904.320,00 |
| 29.12.2025 | 16,62 | 16,95 | 16,35 | 16,48 | -6,42% | 5.599.034,00 |
| 26.12.2025 | 17,58 | 17,63 | 17,17 | 17,61 | 1,67% | 3.272.950,00 |
| 24.12.2025 | 17,62 | 17,68 | 17,05 | 17,32 | -2,20% | 3.434.125,00 |
| 23.12.2025 | 17,62 | 17,86 | 17,33 | 17,71 | 0,91% | 6.533.358,00 |
| 22.12.2025 | 17,36 | 17,91 | 17,30 | 17,55 | 4,53% | 7.597.928,00 |
| 19.12.2025 | 16,20 | 17,04 | 16,20 | 16,79 | 4,16% | 17.232.145,00 |
| 18.12.2025 | 15,95 | 16,40 | 15,87 | 16,12 | 0,31% | 8.669.225,00 |
| 17.12.2025 | 16,20 | 16,21 | 15,66 | 16,07 | 1,13% | 6.744.242,00 |
| 16.12.2025 | 15,88 | 16,15 | 15,58 | 15,89 | 0,70% | 7.159.018,00 |
| 15.12.2025 | 16,17 | 16,27 | 15,47 | 15,78 | -0,38% | 5.886.343,00 |
| 12.12.2025 | 16,25 | 16,38 | 15,57 | 15,84 | -0,56% | 6.446.721,00 |
| 11.12.2025 | 15,38 | 16,37 | 15,30 | 15,93 | 3,04% | 6.937.374,00 |
| 10.12.2025 | 15,22 | 15,60 | 14,86 | 15,46 | 1,84% | 7.890.206,00 |
| 09.12.2025 | 14,97 | 15,29 | 14,90 | 15,18 | 2,43% | 5.327.934,00 |
| 08.12.2025 | 15,37 | 15,46 | 14,82 | 14,82 | -2,95% | 6.801.391,00 |
| 05.12.2025 | 15,42 | 15,72 | 15,11 | 15,27 | 0,73% | 6.812.842,00 |
| 04.12.2025 | 14,87 | 15,34 | 14,85 | 15,16 | 0,86% | 3.959.216,00 |
| 03.12.2025 | 15,21 | 15,37 | 14,90 | 15,03 | 0,33% | 5.705.265,00 |
| 02.12.2025 | 15,18 | 15,52 | 14,66 | 14,98 | -2,60% | 7.379.063,00 |
| 01.12.2025 | 15,72 | 15,80 | 15,27 | 15,38 | -1,03% | 7.328.406,00 |
| 28.11.2025 | 15,60 | 15,60 | 15,28 | 15,54 | 1,50% | 4.333.736,00 |
| 26.11.2025 | 14,83 | 15,39 | 14,70 | 15,31 | 5,30% | 8.346.959,00 |
| 25.11.2025 | 13,85 | 14,75 | 13,84 | 14,54 | 4,23% | 11.264.616,00 |
| 24.11.2025 | 12,97 | 13,99 | 12,95 | 13,95 | 8,31% | 6.227.107,00 |
| 21.11.2025 | 12,79 | 13,18 | 12,63 | 12,88 | 0,78% | 6.132.199,00 |
| 20.11.2025 | 13,77 | 13,92 | 12,77 | 12,78 | -6,51% | 9.409.646,00 |
| 19.11.2025 | 13,96 | 14,23 | 13,40 | 13,67 | -0,07% | 7.386.530,00 |
| 18.11.2025 | 13,66 | 13,99 | 13,37 | 13,68 | 1,41% | 6.673.948,00 |
| 17.11.2025 | 13,63 | 13,91 | 13,31 | 13,49 | -1,75% | 11.351.672,00 |
| 14.11.2025 | 12,98 | 14,01 | 12,98 | 13,73 | -0,36% | 6.830.810,00 |
| 13.11.2025 | 14,48 | 14,66 | 13,50 | 13,78 | -4,44% | 10.639.412,00 |
| 12.11.2025 | 13,62 | 14,68 | 13,42 | 14,42 | 5,49% | 12.488.315,00 |
| 11.11.2025 | 13,40 | 13,71 | 13,22 | 13,67 | 2,78% | 8.979.792,00 |
| 10.11.2025 | 13,02 | 13,42 | 12,82 | 13,30 | 4,89% | 11.385.751,00 |
| 07.11.2025 | 12,09 | 12,70 | 12,03 | 12,68 | 5,32% | 10.360.198,00 |
| 06.11.2025 | 12,04 | 12,37 | 11,98 | 12,04 | 1,01% | 9.268.965,00 |
| 05.11.2025 | 12,28 | 12,86 | 11,82 | 11,92 | 8,76% | 17.982.290,00 |
| 04.11.2025 | 11,16 | 11,26 | 10,87 | 10,96 | -4,94% | 18.687.335,00 |
| 03.11.2025 | 11,58 | 11,78 | 11,40 | 11,53 | -0,43% | 10.682.629,00 |