2,769$
-0,39%
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 |
|---|---|---|---|---|---|---|
| 12.03.2026 | 2,98 | 2,98 | 2,72 | 2,78 | -5,12% | 1.139.596,00 |
| 11.03.2026 | 2,95 | 2,95 | 2,77 | 2,93 | -2,98% | 939.840,00 |
| 10.03.2026 | 2,88 | 3,09 | 2,88 | 3,02 | 4,86% | 3,00 |
| 09.03.2026 | 2,90 | 2,99 | 2,65 | 2,88 | -5,57% | 1.688.851,00 |
| 06.03.2026 | 2,98 | 3,15 | 2,94 | 3,05 | 1,33% | 1.031.677,00 |
| 05.03.2026 | 3,22 | 3,25 | 2,92 | 3,01 | -9,06% | 2.307.678,00 |
| 04.03.2026 | 3,31 | 3,49 | 3,20 | 3,31 | 3,44% | 1.229.783,00 |
| 03.03.2026 | 3,33 | 3,38 | 3,08 | 3,20 | -11,36% | 2.146.805,00 |
| 02.03.2026 | 3,55 | 3,61 | 3,30 | 3,61 | 2,85% | 2.416.785,00 |
| 27.02.2026 | 3,39 | 3,62 | 3,25 | 3,51 | 4,78% | 2.881.561,00 |
| 26.02.2026 | 3,21 | 3,41 | 3,05 | 3,35 | 3,40% | 2.620.526,00 |
| 25.02.2026 | 3,02 | 3,34 | 2,91 | 3,24 | 9,09% | 3.658.061,00 |
| 24.02.2026 | 2,77 | 3,01 | 2,76 | 2,97 | 3,13% | 1.257.580,00 |
| 23.02.2026 | 2,77 | 2,98 | 2,68 | 2,88 | 7,06% | 2.557.439,00 |
| 20.02.2026 | 2,56 | 2,74 | 2,54 | 2,69 | 4,67% | 1.856.502,00 |
| 19.02.2026 | 2,43 | 2,57 | 2,40 | 2,57 | 4,90% | 795.435,00 |
| 18.02.2026 | 2,48 | 2,56 | 2,42 | 2,45 | -1,61% | 876.478,00 |
| 17.02.2026 | 2,39 | 2,49 | 2,20 | 2,49 | 0,00% | 2.998.777,00 |
| 13.02.2026 | 2,47 | 2,54 | 2,41 | 2,49 | 2,89% | 1.294.477,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,39 | 2,42 | -12,64% | 1.894.822,00 |
| 11.02.2026 | 2,70 | 2,79 | 2,55 | 2,77 | 4,92% | 1.763.474,00 |
| 10.02.2026 | 2,67 | 2,67 | 2,52 | 2,64 | -0,38% | 1.173.402,00 |
| 09.02.2026 | 2,62 | 2,67 | 2,49 | 2,65 | 3,11% | 1.556.770,00 |
| 06.02.2026 | 2,39 | 2,57 | 2,32 | 2,57 | 13,22% | 1.882.913,00 |
| 05.02.2026 | 2,43 | 2,59 | 2,24 | 2,27 | -12,36% | 2.278.070,00 |
| 04.02.2026 | 2,80 | 2,84 | 2,41 | 2,59 | -3,36% | 3.472.947,00 |
| 03.02.2026 | 2,75 | 2,76 | 2,49 | 2,68 | 8,94% | 3.379.461,00 |
| 02.02.2026 | 2,81 | 3,00 | 2,41 | 2,46 | -5,75% | 3.544.295,00 |
| 30.01.2026 | 2,79 | 2,93 | 2,55 | 2,61 | -12,71% | 6.449.971,00 |
| 29.01.2026 | 3,29 | 3,34 | 2,76 | 2,99 | -2,92% | 3.797.584,00 |
| 28.01.2026 | 3,10 | 3,65 | 2,72 | 3,08 | 7,32% | 8.500.735,00 |
| 27.01.2026 | 2,52 | 2,88 | 2,35 | 2,87 | 16,67% | 4.017.668,00 |
| 26.01.2026 | 2,88 | 2,88 | 2,39 | 2,46 | -3,15% | 4.287.072,00 |
| 23.01.2026 | 2,35 | 2,57 | 2,15 | 2,54 | 4,10% | 7.391.858,00 |
| 22.01.2026 | 2,38 | 2,58 | 2,37 | 2,44 | 2,52% | 1.613.804,00 |
| 21.01.2026 | 2,41 | 2,42 | 2,30 | 2,38 | 2,15% | 858.571,00 |
| 20.01.2026 | 2,36 | 2,39 | 2,26 | 2,33 | 4,60% | 811.103,00 |
| 19.01.2026 | 2,21 | 2,23 | 2,15 | 2,23 | -1,44% | - |
| 16.01.2026 | 2,17 | 2,26 | 2,07 | 2,26 | 3,20% | 576.421,00 |
| 15.01.2026 | 2,18 | 2,23 | 2,16 | 2,19 | -0,90% | 336.337,00 |
| 14.01.2026 | 2,33 | 2,37 | 2,16 | 2,21 | -3,49% | 562.966,00 |
| 13.01.2026 | 2,38 | 2,39 | 2,23 | 2,29 | -2,14% | 1.009.244,00 |
| 12.01.2026 | 2,24 | 2,39 | 2,17 | 2,34 | 10,38% | 1.691.507,00 |
| 09.01.2026 | 2,14 | 2,22 | 2,09 | 2,12 | -1,85% | 701.769,00 |
| 08.01.2026 | 2,09 | 2,16 | 2,04 | 2,16 | -0,46% | 685.053,00 |
| 07.01.2026 | 2,10 | 2,19 | 2,01 | 2,17 | -0,91% | 889.820,00 |
| 06.01.2026 | 1,98 | 2,21 | 1,96 | 2,19 | 14,06% | 1.418.421,00 |
| 05.01.2026 | 1,95 | 2,05 | 1,85 | 1,92 | 1,59% | 714.059,00 |
| 02.01.2026 | 1,91 | 1,98 | 1,80 | 1,89 | 1,61% | 496.308,00 |
| 31.12.2025 | 1,85 | 2,06 | 1,85 | 1,86 | 0,00% | 796.916,00 |
| 30.12.2025 | 1,87 | 1,91 | 1,80 | 1,86 | -1,59% | 447.732,00 |
| 29.12.2025 | 1,93 | 1,98 | 1,85 | 1,89 | -9,13% | 612.196,00 |
| 26.12.2025 | 2,05 | 2,13 | 2,00 | 2,08 | 3,48% | 621.174,00 |
| 24.12.2025 | 2,06 | 2,08 | 1,94 | 2,01 | -3,37% | 488.848,00 |
| 23.12.2025 | 2,05 | 2,08 | 1,92 | 2,08 | 5,05% | 768.420,00 |
| 22.12.2025 | 2,15 | 2,18 | 1,98 | 1,98 | -3,88% | 1.008.606,00 |
| 19.12.2025 | 1,92 | 2,10 | 1,91 | 2,06 | 8,42% | 870.531,00 |
| 18.12.2025 | 1,91 | 1,96 | 1,86 | 1,90 | -0,52% | 280.385,00 |
| 17.12.2025 | 1,92 | 1,96 | 1,87 | 1,91 | 1,60% | 534.507,00 |
| 16.12.2025 | 1,95 | 1,98 | 1,84 | 1,88 | -2,08% | 508.097,00 |
| 15.12.2025 | 2,14 | 2,18 | 1,91 | 1,92 | -8,57% | 802.257,00 |
| 12.12.2025 | 2,19 | 2,25 | 2,01 | 2,10 | -0,47% | 871.174,00 |
| 11.12.2025 | 1,82 | 2,22 | 1,81 | 2,11 | 14,67% | 2.144.520,00 |
| 10.12.2025 | 1,89 | 1,89 | 1,76 | 1,84 | -1,08% | 574.390,00 |
| 09.12.2025 | 1,72 | 1,88 | 1,70 | 1,86 | 8,14% | 815.480,00 |
| 08.12.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -1,15% | 293.986,00 |
| 05.12.2025 | 1,75 | 1,84 | 1,72 | 1,74 | 0,00% | 689.269,00 |
| 04.12.2025 | 1,77 | 1,78 | 1,71 | 1,74 | -2,79% | 560.873,00 |
| 03.12.2025 | 1,90 | 1,90 | 1,74 | 1,79 | -4,28% | 604.706,00 |
| 02.12.2025 | 1,83 | 1,92 | 1,82 | 1,87 | -3,61% | 363.618,00 |
| 01.12.2025 | 2,03 | 2,06 | 1,90 | 1,94 | 0,00% | 864.639,00 |
| 28.11.2025 | 1,82 | 1,98 | 1,80 | 1,94 | 8,99% | 743.420,00 |
| 26.11.2025 | 1,69 | 1,82 | 1,69 | 1,78 | 6,59% | 364.463,00 |
| 25.11.2025 | 1,68 | 1,75 | 1,61 | 1,67 | 0,00% | 568.497,00 |
| 24.11.2025 | 1,49 | 1,69 | 1,47 | 1,67 | 13,61% | 936.940,00 |
| 21.11.2025 | 1,47 | 1,50 | 1,43 | 1,47 | -2,00% | 325.984,00 |
| 20.11.2025 | 1,66 | 1,68 | 1,45 | 1,50 | -7,41% | 1.151.094,00 |
| 19.11.2025 | 1,61 | 1,73 | 1,59 | 1,62 | 1,89% | 445.695,00 |
| 18.11.2025 | 1,62 | 1,67 | 1,52 | 1,59 | -1,24% | 497.455,00 |
| 17.11.2025 | 1,62 | 1,74 | 1,59 | 1,61 | -3,01% | 544.708,00 |
| 14.11.2025 | 1,65 | 1,69 | 1,59 | 1,66 | -2,92% | 364.734,00 |
| 13.11.2025 | 1,81 | 1,81 | 1,63 | 1,71 | -3,39% | 654.895,00 |
| 12.11.2025 | 1,80 | 1,84 | 1,73 | 1,77 | 1,72% | 1.311.785,00 |
| 11.11.2025 | 1,82 | 1,84 | 1,70 | 1,74 | -4,40% | 355.656,00 |
| 10.11.2025 | 1,75 | 1,86 | 1,75 | 1,82 | 8,98% | 479.693,00 |
| 07.11.2025 | 1,66 | 1,72 | 1,62 | 1,67 | -1,18% | 538.388,00 |
| 06.11.2025 | 1,62 | 1,73 | 1,60 | 1,69 | 5,62% | 505.191,00 |
| 05.11.2025 | 1,64 | 1,65 | 1,51 | 1,60 | 0,00% | 1.889.955,00 |
| 04.11.2025 | 1,67 | 1,68 | 1,57 | 1,60 | -6,98% | 742.999,00 |
| 03.11.2025 | 1,86 | 1,87 | 1,70 | 1,72 | -3,91% | 489.031,00 |
| 31.10.2025 | 1,80 | 1,88 | 1,78 | 1,79 | -0,56% | 309.460,00 |
| 30.10.2025 | 1,84 | 1,89 | 1,80 | 1,80 | -3,23% | 344.668,00 |
| 29.10.2025 | 1,82 | 1,95 | 1,76 | 1,86 | 5,68% | 849.307,00 |
| 28.10.2025 | 1,65 | 1,84 | 1,64 | 1,76 | 3,53% | 502.076,00 |
| 27.10.2025 | 1,75 | 1,80 | 1,65 | 1,70 | -7,61% | 824.838,00 |
| 24.10.2025 | 1,86 | 1,96 | 1,82 | 1,84 | -2,34% | 654.890,00 |
| 23.10.2025 | 1,96 | 1,96 | 1,84 | 1,88 | -0,31% | - |
| 22.10.2025 | 1,74 | 1,97 | 1,73 | 1,89 | 3,28% | 1.038.526,00 |
| 21.10.2025 | 1,95 | 2,00 | 1,80 | 1,83 | -13,68% | 1.643.681,00 |
| 20.10.2025 | 2,19 | 2,21 | 2,07 | 2,12 | 4,78% | 967.096,00 |