21,680$
7,54%
Echtzeit-Aktienkurs IAMGold Corp
Bid:
Ask:
Aktienkurse zur IAMGold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 11.376.810,00 |
| 11.02.2026 | 22,10 | 22,50 | 21,54 | 22,49 | 4,22% | 8.457.725,00 |
| 10.02.2026 | 21,10 | 21,95 | 21,10 | 21,58 | 1,41% | 7.881.942,00 |
| 09.02.2026 | 19,48 | 21,32 | 19,43 | 21,28 | 11,30% | 9.477.337,00 |
| 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% | 6.845.835,00 |
| 04.02.2026 | 20,11 | 20,11 | 18,45 | 19,20 | -1,84% | 11.514.114,00 |
| 03.02.2026 | 19,30 | 19,56 | 18,66 | 19,56 | 7,53% | 12.469.405,00 |
| 02.02.2026 | 17,93 | 18,91 | 17,65 | 18,19 | 0,06% | 10.148.438,00 |
| 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% | 15.353.937,00 |
| 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% | 7.952.550,00 |
| 26.01.2026 | 21,80 | 22,03 | 20,94 | 21,00 | 0,24% | 8.962.026,00 |
| 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% | 10.223.970,00 |
| 21.01.2026 | 20,36 | 20,40 | 19,21 | 19,26 | -2,87% | 17.228.131,00 |
| 20.01.2026 | 18,85 | 19,99 | 18,84 | 19,83 | 15,49% | 15.475.958,00 |
| 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% | 5.221.445,00 |
| 14.01.2026 | 17,80 | 17,99 | 17,31 | 17,81 | 2,24% | 8.540.132,00 |
| 13.01.2026 | 17,90 | 18,25 | 17,40 | 17,42 | -2,13% | 7.047.026,00 |
| 12.01.2026 | 17,75 | 18,07 | 17,74 | 17,80 | 3,43% | 7.562.859,00 |
| 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% | 5.937.790,00 |
| 07.01.2026 | 16,35 | 16,99 | 15,94 | 16,98 | 0,89% | 4.925.052,00 |
| 06.01.2026 | 16,62 | 17,00 | 16,39 | 16,83 | 3,12% | 6.473.003,00 |
| 05.01.2026 | 16,47 | 16,92 | 16,27 | 16,32 | 0,62% | 10.816.726,00 |
| 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% | 4.692.969,00 |
| 29.12.2025 | 16,62 | 16,95 | 16,35 | 16,48 | -6,42% | 5.478.763,00 |
| 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% | 6.414.556,00 |
| 22.12.2025 | 17,36 | 17,91 | 17,30 | 17,55 | 4,53% | 7.569.510,00 |
| 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% | 8.625.635,00 |
| 17.12.2025 | 16,20 | 16,21 | 15,66 | 16,07 | 1,13% | 6.723.808,00 |
| 16.12.2025 | 15,88 | 16,15 | 15,58 | 15,89 | 0,70% | 7.100.560,00 |
| 15.12.2025 | 16,17 | 16,27 | 15,47 | 15,78 | -0,38% | 5.815.858,00 |
| 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% | 6.915.170,00 |
| 10.12.2025 | 15,22 | 15,60 | 14,86 | 15,46 | 1,84% | 7.830.819,00 |
| 09.12.2025 | 14,97 | 15,29 | 14,90 | 15,18 | 2,43% | 5.260.066,00 |
| 08.12.2025 | 15,37 | 15,46 | 14,82 | 14,82 | -2,95% | 5.733.895,00 |
| 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% | 3.913.615,00 |
| 03.12.2025 | 15,21 | 15,37 | 14,90 | 15,03 | 0,33% | 5.627.288,00 |
| 02.12.2025 | 15,18 | 15,52 | 14,66 | 14,98 | -2,60% | 7.154.342,00 |
| 01.12.2025 | 15,72 | 15,80 | 15,27 | 15,38 | -1,03% | 7.141.211,00 |
| 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% | 6.143.435,00 |
| 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% | 9.319.926,00 |
| 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% | 6.662.250,00 |
| 17.11.2025 | 13,63 | 13,91 | 13,31 | 13,49 | -1,75% | 11.269.789,00 |
| 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% | 10.508.702,00 |
| 12.11.2025 | 13,62 | 14,68 | 13,42 | 14,42 | 5,49% | 12.462.723,00 |
| 11.11.2025 | 13,40 | 13,71 | 13,22 | 13,67 | 2,78% | 8.967.777,00 |
| 10.11.2025 | 13,02 | 13,42 | 12,82 | 13,30 | 4,89% | 11.276.409,00 |
| 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% | 9.244.248,00 |
| 05.11.2025 | 12,28 | 12,86 | 11,82 | 11,92 | 8,76% | 17.925.459,00 |
| 04.11.2025 | 11,16 | 11,26 | 10,87 | 10,96 | -4,94% | 18.295.836,00 |
| 03.11.2025 | 11,58 | 11,78 | 11,40 | 11,53 | -0,43% | 10.644.279,00 |
| 31.10.2025 | 11,64 | 11,69 | 11,40 | 11,58 | -0,69% | 11.543.437,00 |
| 30.10.2025 | 11,50 | 11,77 | 11,35 | 11,66 | 1,48% | 10.483.108,00 |
| 29.10.2025 | 11,95 | 11,95 | 11,41 | 11,49 | -0,86% | 10.753.318,00 |
| 28.10.2025 | 11,24 | 11,71 | 11,24 | 11,59 | 0,61% | 13.909.459,00 |
| 27.10.2025 | 11,55 | 11,57 | 10,92 | 11,52 | -3,03% | 16.914.088,00 |
| 24.10.2025 | 11,80 | 12,10 | 11,76 | 11,88 | -1,33% | 11.187.727,00 |
| 23.10.2025 | 12,34 | 12,34 | 11,94 | 12,04 | -0,08% | 10.072.123,00 |
| 22.10.2025 | 11,86 | 12,25 | 11,70 | 12,05 | -1,15% | 12.459.157,00 |
| 21.10.2025 | 12,60 | 12,89 | 12,00 | 12,19 | -10,83% | 19.249.163,00 |
| 20.10.2025 | 13,95 | 13,95 | 13,53 | 13,67 | 2,32% | 8.845.305,00 |
| 17.10.2025 | 14,25 | 14,54 | 13,15 | 13,36 | -8,74% | 14.244.513,00 |
| 16.10.2025 | 14,65 | 14,67 | 14,23 | 14,64 | 2,66% | 13.053.717,00 |
| 15.10.2025 | 13,88 | 14,40 | 13,84 | 14,26 | 4,85% | 12.354.199,00 |
| 14.10.2025 | 13,28 | 13,85 | 13,12 | 13,60 | 0,37% | 11.715.079,00 |
| 13.10.2025 | 13,18 | 13,65 | 13,11 | 13,55 | 6,69% | 12.107.938,00 |
| 10.10.2025 | 12,70 | 12,78 | 12,46 | 12,70 | 0,87% | 12.205.357,00 |
| 09.10.2025 | 13,39 | 13,42 | 12,41 | 12,59 | -5,97% | 17.094.584,00 |
| 08.10.2025 | 13,50 | 13,59 | 13,24 | 13,39 | 2,68% | 15.166.789,00 |
| 07.10.2025 | 13,82 | 13,82 | 13,02 | 13,04 | -4,96% | 15.987.065,00 |
| 06.10.2025 | 13,56 | 13,99 | 13,48 | 13,72 | 3,27% | 15.813.627,00 |
| 03.10.2025 | 13,24 | 13,37 | 13,06 | 13,29 | -0,04% | 2.836.376,00 |
| 02.10.2025 | 13,28 | 13,32 | 12,54 | 13,29 | 1,84% | 20.496.715,00 |
| 01.10.2025 | 13,07 | 13,19 | 12,90 | 13,05 | 0,93% | 15.936.928,00 |
| 30.09.2025 | 12,63 | 13,14 | 12,57 | 12,93 | 0,78% | 20.026.276,00 |
| 29.09.2025 | 12,85 | 13,03 | 12,66 | 12,83 | 3,30% | 17.013.449,00 |
| 26.09.2025 | 11,97 | 12,45 | 11,91 | 12,42 | 5,08% | 18.772.238,00 |
| 25.09.2025 | 11,73 | 11,89 | 11,60 | 11,82 | 1,03% | 25.746.698,00 |
| 24.09.2025 | 12,04 | 12,14 | 11,68 | 11,70 | -2,58% | 12.155.761,00 |
| 23.09.2025 | 12,08 | 12,32 | 11,98 | 12,01 | 0,33% | 18.119.953,00 |