2,072$
-1,81%
Echtzeit-Aktienkurs International Tower Hill Mines Ltd
Bid:
Ask:
Aktienkurse zur International Tower Hill Mines Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,20 | 2,20 | 2,17 | 2,17 | 2,80% | - |
| 11.12.2025 | 1,82 | 2,22 | 1,81 | 2,11 | 14,67% | 2.208.802,00 |
| 10.12.2025 | 1,88 | 1,89 | 1,76 | 1,84 | -1,08% | 583.203,00 |
| 09.12.2025 | 1,71 | 1,88 | 1,70 | 1,86 | 8,14% | 830.446,00 |
| 08.12.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -1,15% | 294.125,00 |
| 05.12.2025 | 1,76 | 1,84 | 1,72 | 1,74 | 0,00% | 689.334,00 |
| 04.12.2025 | 1,77 | 1,78 | 1,71 | 1,74 | -2,79% | 561.149,00 |
| 03.12.2025 | 1,90 | 1,90 | 1,74 | 1,79 | -4,28% | 605.137,00 |
| 02.12.2025 | 1,83 | 1,92 | 1,82 | 1,87 | -3,61% | 365.257,00 |
| 01.12.2025 | 2,03 | 2,06 | 1,90 | 1,94 | 0,00% | 923.061,00 |
| 28.11.2025 | 1,82 | 1,98 | 1,80 | 1,94 | 8,99% | 744.022,00 |
| 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% | 569.204,00 |
| 24.11.2025 | 1,49 | 1,69 | 1,47 | 1,67 | 13,61% | 939.351,00 |
| 21.11.2025 | 1,50 | 1,50 | 1,43 | 1,47 | -2,00% | 326.437,00 |
| 20.11.2025 | 1,64 | 1,68 | 1,45 | 1,50 | -7,41% | 1.154.782,00 |
| 19.11.2025 | 1,61 | 1,73 | 1,59 | 1,62 | 1,89% | 448.734,00 |
| 18.11.2025 | 1,62 | 1,67 | 1,52 | 1,59 | -1,24% | 497.659,00 |
| 17.11.2025 | 1,62 | 1,74 | 1,59 | 1,61 | -3,01% | 547.558,00 |
| 14.11.2025 | 1,64 | 1,69 | 1,59 | 1,66 | -2,92% | 365.357,00 |
| 13.11.2025 | 1,81 | 1,81 | 1,63 | 1,71 | -3,39% | 656.750,00 |
| 12.11.2025 | 1,80 | 1,84 | 1,73 | 1,77 | 1,72% | 1.317.024,00 |
| 11.11.2025 | 1,82 | 1,84 | 1,70 | 1,74 | -4,40% | 369.523,00 |
| 10.11.2025 | 1,75 | 1,86 | 1,75 | 1,82 | 8,98% | 484.196,00 |
| 07.11.2025 | 1,65 | 1,72 | 1,62 | 1,67 | -1,18% | 538.849,00 |
| 06.11.2025 | 1,60 | 1,73 | 1,60 | 1,69 | 5,62% | 512.927,00 |
| 05.11.2025 | 1,64 | 1,65 | 1,51 | 1,60 | 0,00% | 1.907.580,00 |
| 04.11.2025 | 1,64 | 1,68 | 1,57 | 1,60 | -6,98% | 747.856,00 |
| 03.11.2025 | 1,86 | 1,87 | 1,70 | 1,72 | -3,91% | 490.962,00 |
| 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 | 1,87 | 1,96 | 1,82 | 1,84 | -3,16% | 656.523,00 |
| 23.10.2025 | 1,96 | 1,97 | 1,83 | 1,90 | 0,53% | 692.031,00 |
| 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 |
| 17.10.2025 | 2,20 | 2,21 | 2,02 | 2,02 | -9,67% | - |
| 16.10.2025 | 2,73 | 2,74 | 2,20 | 2,24 | -16,10% | 2.673.967,00 |
| 15.10.2025 | 3,02 | 3,13 | 2,48 | 2,67 | -3,26% | 3.942.680,00 |
| 14.10.2025 | 2,08 | 2,85 | 2,04 | 2,76 | 34,63% | 6.021.230,00 |
| 13.10.2025 | 2,06 | 2,13 | 1,97 | 2,05 | 4,06% | 1.148.378,00 |
| 10.10.2025 | 2,16 | 2,16 | 1,90 | 1,97 | 2,07% | 1.295.913,00 |
| 09.10.2025 | 2,28 | 2,30 | 1,88 | 1,93 | -8,96% | 2.066.394,00 |
| 08.10.2025 | 1,97 | 2,14 | 1,87 | 2,12 | 13,37% | 2.437.838,00 |
| 07.10.2025 | 1,90 | 1,91 | 1,73 | 1,87 | 2,75% | 1.032.511,00 |
| 06.10.2025 | 1,92 | 1,93 | 1,80 | 1,82 | -2,67% | 956.759,00 |
| 03.10.2025 | 1,71 | 1,89 | 1,70 | 1,87 | 11,98% | 1.396.345,00 |
| 02.10.2025 | 1,80 | 1,80 | 1,62 | 1,67 | -5,65% | 689.481,00 |
| 01.10.2025 | 1,65 | 1,78 | 1,64 | 1,77 | 7,93% | 609.616,00 |
| 30.09.2025 | 1,59 | 1,65 | 1,58 | 1,64 | 1,86% | 663.052,00 |
| 29.09.2025 | 1,66 | 1,68 | 1,59 | 1,61 | 3,87% | 696.958,00 |
| 26.09.2025 | 1,56 | 1,62 | 1,50 | 1,55 | 0,65% | 431.475,00 |
| 25.09.2025 | 1,50 | 1,54 | 1,46 | 1,54 | 1,99% | 280.051,00 |
| 24.09.2025 | 1,64 | 1,66 | 1,46 | 1,51 | -3,82% | 755.875,00 |
| 23.09.2025 | 1,73 | 1,73 | 1,57 | 1,57 | -5,99% | 599.240,00 |
| 22.09.2025 | 1,64 | 1,69 | 1,60 | 1,67 | 4,38% | 561.159,00 |
| 19.09.2025 | 1,51 | 1,60 | 1,50 | 1,60 | 5,96% | 474.847,00 |
| 18.09.2025 | 1,48 | 1,51 | 1,42 | 1,51 | 2,03% | 329.259,00 |
| 17.09.2025 | 1,58 | 1,61 | 1,47 | 1,48 | -6,33% | 655.974,00 |
| 16.09.2025 | 1,66 | 1,66 | 1,55 | 1,58 | -1,86% | 544.827,00 |
| 15.09.2025 | 1,60 | 1,66 | 1,59 | 1,61 | 1,58% | 530.087,00 |
| 12.09.2025 | 1,62 | 1,62 | 1,55 | 1,59 | 0,96% | 297.594,00 |
| 11.09.2025 | 1,51 | 1,59 | 1,45 | 1,57 | 2,61% | 516.192,00 |
| 10.09.2025 | 1,53 | 1,55 | 1,46 | 1,53 | 0,00% | 358.664,00 |
| 09.09.2025 | 1,60 | 1,62 | 1,50 | 1,53 | -3,77% | 398.832,00 |
| 08.09.2025 | 1,49 | 1,60 | 1,41 | 1,59 | 12,77% | 670.489,00 |
| 05.09.2025 | 1,53 | 1,54 | 1,39 | 1,41 | -1,40% | 581.643,00 |
| 04.09.2025 | 1,54 | 1,55 | 1,41 | 1,43 | -8,92% | 623.691,00 |
| 03.09.2025 | 1,63 | 1,66 | 1,50 | 1,57 | -2,48% | 672.509,00 |
| 02.09.2025 | 1,45 | 1,67 | 1,44 | 1,61 | 15,00% | 1.384.958,00 |
| 29.08.2025 | 1,35 | 1,43 | 1,33 | 1,40 | 3,70% | 336.721,00 |
| 28.08.2025 | 1,38 | 1,42 | 1,31 | 1,35 | -2,17% | 292.789,00 |
| 27.08.2025 | 1,33 | 1,39 | 1,30 | 1,38 | 2,22% | 153.225,00 |
| 26.08.2025 | 1,41 | 1,43 | 1,34 | 1,35 | -1,46% | 271.227,00 |
| 25.08.2025 | 1,41 | 1,46 | 1,35 | 1,37 | -2,84% | 667.714,00 |
| 22.08.2025 | 1,29 | 1,45 | 1,28 | 1,41 | 10,16% | 756.329,00 |
| 21.08.2025 | 1,18 | 1,30 | 1,18 | 1,28 | 6,67% | 541.465,00 |
| 20.08.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 3,45% | 223.806,00 |
| 19.08.2025 | 1,21 | 1,22 | 1,16 | 1,16 | -2,52% | 334.275,00 |
| 18.08.2025 | 1,24 | 1,26 | 1,13 | 1,19 | -0,83% | 734.326,00 |
| 15.08.2025 | 1,24 | 1,26 | 1,18 | 1,20 | -4,00% | 365.498,00 |
| 14.08.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -5,30% | 140.487,00 |
| 13.08.2025 | 1,35 | 1,35 | 1,27 | 1,32 | -2,22% | 210.112,00 |
| 12.08.2025 | 1,32 | 1,40 | 1,31 | 1,35 | 3,85% | 273.582,00 |
| 11.08.2025 | 1,40 | 1,40 | 1,27 | 1,30 | -7,14% | 512.944,00 |
| 08.08.2025 | 1,43 | 1,49 | 1,36 | 1,40 | -2,10% | 715.085,00 |
| 07.08.2025 | 1,32 | 1,44 | 1,29 | 1,43 | 10,85% | 670.073,00 |
| 06.08.2025 | 1,28 | 1,35 | 1,23 | 1,29 | 2,38% | 558.292,00 |
| 05.08.2025 | 1,17 | 1,35 | 1,16 | 1,26 | 6,78% | 1.591.819,00 |
| 04.08.2025 | 1,17 | 1,18 | 1,14 | 1,18 | 4,42% | 186.980,00 |
| 01.08.2025 | 1,15 | 1,17 | 1,10 | 1,13 | -0,88% | 258.458,00 |
| 31.07.2025 | 1,15 | 1,17 | 1,11 | 1,14 | 0,00% | 248.585,00 |
| 30.07.2025 | 1,17 | 1,20 | 1,11 | 1,14 | -0,87% | 387.823,00 |
| 29.07.2025 | 1,13 | 1,17 | 1,08 | 1,15 | 4,55% | 432.953,00 |
| 28.07.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -2,65% | 215.289,00 |
| 25.07.2025 | 1,12 | 1,14 | 1,09 | 1,13 | 1,80% | 194.729,00 |
| 24.07.2025 | 1,16 | 1,16 | 1,08 | 1,11 | -5,93% | 186.951,00 |