2,326$
-0,16%
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 |
|---|---|---|---|---|---|---|
| 08.10.2026 | 2,24 | 2,33 | 2,23 | 2,33 | 3,10% | 384.205,00 |
| 07.10.2026 | 2,28 | 2,28 | 2,21 | 2,26 | -3,00% | 401.197,00 |
| 06.10.2026 | 2,44 | 2,46 | 2,33 | 2,33 | -4,12% | 517.283,00 |
| 05.10.2026 | 2,48 | 2,49 | 2,39 | 2,43 | -1,22% | 440.856,00 |
| 02.10.2026 | 2,56 | 2,61 | 2,44 | 2,46 | -2,38% | 655.189,00 |
| 01.10.2026 | 2,56 | 2,60 | 2,52 | 2,52 | -1,18% | 504.410,00 |
| 30.09.2026 | 2,58 | 2,63 | 2,55 | 2,55 | 0,39% | 476.751,00 |
| 29.09.2026 | 2,58 | 2,59 | 2,51 | 2,54 | -1,17% | 507.720,00 |
| 28.09.2026 | 2,64 | 2,64 | 2,53 | 2,57 | -6,88% | 842.386,00 |
| 25.09.2026 | 2,80 | 2,81 | 2,71 | 2,76 | -1,78% | 478.053,00 |
| 24.09.2026 | 2,79 | 2,81 | 2,72 | 2,81 | 0,00% | 423.759,00 |
| 23.09.2026 | 2,86 | 2,86 | 2,71 | 2,81 | -4,75% | 770.561,00 |
| 22.09.2026 | 2,64 | 2,98 | 2,64 | 2,95 | 12,17% | 957.474,00 |
| 21.09.2026 | 2,80 | 2,80 | 2,60 | 2,63 | 1,15% | 763.599,00 |
| 18.09.2026 | 2,46 | 2,62 | 2,41 | 2,60 | 7,00% | 2.995.129,00 |
| 17.09.2026 | 2,42 | 2,53 | 2,37 | 2,43 | 3,40% | 1.005.540,00 |
| 16.09.2026 | 2,42 | 2,44 | 2,28 | 2,35 | 0,00% | 1.060.953,00 |
| 15.09.2026 | 2,32 | 2,37 | 2,27 | 2,35 | 0,86% | 734.985,00 |
| 14.09.2026 | 2,32 | 2,39 | 2,30 | 2,33 | -2,92% | 967.616,00 |
| 11.09.2026 | 2,49 | 2,53 | 2,37 | 2,40 | -0,83% | 632.085,00 |
| 10.09.2026 | 2,42 | 2,47 | 2,38 | 2,42 | -3,59% | 359.255,00 |
| 09.09.2026 | 2,56 | 2,57 | 2,51 | 2,51 | 1,21% | 517.378,00 |
| 08.09.2026 | 2,51 | 2,55 | 2,48 | 2,48 | -1,20% | 242.863,00 |
| 04.09.2026 | 2,50 | 2,57 | 2,49 | 2,51 | -2,71% | 515.954,00 |
| 03.09.2026 | 2,62 | 2,63 | 2,55 | 2,58 | 2,38% | 517.510,00 |
| 02.09.2026 | 2,45 | 2,56 | 2,44 | 2,52 | 5,00% | 466.824,00 |
| 01.09.2026 | 2,40 | 2,44 | 2,35 | 2,40 | -3,23% | 846.079,00 |
| 31.08.2026 | 2,57 | 2,58 | 2,44 | 2,48 | -4,62% | 817.499,00 |
| 28.08.2026 | 2,80 | 2,80 | 2,57 | 2,60 | -6,14% | 1.069.830,00 |
| 27.08.2026 | 2,66 | 2,78 | 2,64 | 2,77 | 3,75% | 942.258,00 |
| 26.08.2026 | 2,74 | 2,80 | 2,67 | 2,67 | -5,32% | 862.236,00 |
| 25.08.2026 | 2,70 | 2,84 | 2,66 | 2,82 | 2,17% | 458.509,00 |
| 24.08.2026 | 2,85 | 2,88 | 2,71 | 2,76 | -1,78% | 699.774,00 |
| 21.08.2026 | 2,87 | 2,91 | 2,80 | 2,81 | 1,08% | 785.562,00 |
| 20.08.2026 | 2,80 | 2,86 | 2,75 | 2,78 | -1,77% | 820.973,00 |
| 19.08.2026 | 2,67 | 2,86 | 2,64 | 2,83 | 11,42% | 1.318.781,00 |
| 18.08.2026 | 2,68 | 2,69 | 2,54 | 2,54 | -7,30% | 752.910,00 |
| 17.08.2026 | 2,76 | 2,79 | 2,68 | 2,74 | 0,74% | 974.494,00 |
| 14.08.2026 | 2,70 | 2,86 | 2,70 | 2,72 | 2,26% | 814.434,00 |
| 13.08.2026 | 2,74 | 2,79 | 2,59 | 2,66 | -5,00% | 930.151,00 |
| 12.08.2026 | 2,87 | 2,95 | 2,70 | 2,80 | -1,06% | 1.654.237,00 |
| 11.08.2026 | 2,64 | 2,88 | 2,57 | 2,83 | 5,99% | 2.759.089,00 |
| 10.08.2026 | 2,28 | 2,72 | 2,26 | 2,67 | 15,58% | 3.465.856,00 |
| 07.08.2026 | 2,22 | 2,31 | 2,20 | 2,31 | 9,48% | 799.145,00 |
| 06.08.2026 | 2,08 | 2,16 | 2,06 | 2,11 | -0,47% | 523.440,00 |
| 05.08.2026 | 2,00 | 2,14 | 1,93 | 2,12 | 11,58% | 1.790.532,00 |
| 04.08.2026 | 1,83 | 1,98 | 1,81 | 1,90 | 6,15% | 4.960.962,00 |
| 03.08.2026 | 1,77 | 1,84 | 1,66 | 1,79 | 2,29% | 1.893.297,00 |
| 31.07.2026 | 1,88 | 1,88 | 1,72 | 1,75 | -8,38% | 1.140.166,00 |
| 30.07.2026 | 1,92 | 1,96 | 1,88 | 1,91 | 2,69% | 577.885,00 |
| 29.07.2026 | 1,89 | 1,95 | 1,80 | 1,86 | -2,62% | 658.217,00 |
| 28.07.2026 | 1,89 | 1,95 | 1,79 | 1,91 | 0,00% | 955.154,00 |
| 27.07.2026 | 2,04 | 2,06 | 1,85 | 1,91 | -6,37% | 1.001.414,00 |
| 24.07.2026 | 2,08 | 2,09 | 2,03 | 2,04 | -1,45% | 385.898,00 |
| 23.07.2026 | 2,01 | 2,12 | 2,01 | 2,07 | -3,27% | 537.490,00 |
| 22.07.2026 | 2,19 | 2,23 | 2,13 | 2,14 | 0,00% | 497.882,00 |
| 21.07.2026 | 2,06 | 2,19 | 2,06 | 2,14 | 7,00% | 608.417,00 |
| 20.07.2026 | 2,02 | 2,07 | 1,97 | 2,00 | -0,50% | 594.929,00 |
| 17.07.2026 | 1,97 | 2,03 | 1,90 | 2,01 | 1,01% | 548.394,00 |
| 16.07.2026 | 2,11 | 2,14 | 1,98 | 1,99 | -7,44% | 459.511,00 |
| 15.07.2026 | 2,24 | 2,28 | 2,11 | 2,15 | -3,59% | 459.685,00 |
| 14.07.2026 | 2,17 | 2,30 | 2,13 | 2,23 | 7,21% | 843.682,00 |
| 13.07.2026 | 2,10 | 2,12 | 2,04 | 2,08 | -3,70% | 586.742,00 |
| 10.07.2026 | 2,18 | 2,22 | 2,13 | 2,16 | -1,37% | 472.117,00 |
| 09.07.2026 | 2,13 | 2,22 | 2,10 | 2,19 | 4,29% | 471.342,00 |
| 08.07.2026 | 2,12 | 2,16 | 2,05 | 2,10 | -3,67% | 350.553,00 |
| 07.07.2026 | 2,42 | 2,43 | 2,15 | 2,18 | -9,54% | 556.524,00 |
| 06.07.2026 | 2,36 | 2,48 | 2,30 | 2,41 | 3,88% | 1.451.879,00 |
| 02.07.2026 | 2,11 | 2,38 | 2,11 | 2,32 | 12,08% | 4.806.888,00 |
| 01.07.2026 | 1,97 | 2,11 | 1,97 | 2,07 | 4,02% | 1.075.473,00 |
| 30.06.2026 | 2,00 | 2,03 | 1,94 | 1,99 | -1,49% | 2.340.231,00 |
| 29.06.2026 | 2,08 | 2,22 | 2,01 | 2,02 | -6,48% | 1.543.353,00 |
| 26.06.2026 | 1,98 | 2,20 | 1,97 | 2,16 | 10,20% | 1.984.632,00 |
| 25.06.2026 | 1,92 | 2,04 | 1,86 | 1,96 | 3,70% | 1.558.466,00 |
| 24.06.2026 | 1,91 | 1,99 | 1,82 | 1,89 | -7,80% | 1.783.529,00 |
| 23.06.2026 | 2,10 | 2,13 | 2,04 | 2,05 | -7,66% | 610.253,00 |
| 22.06.2026 | 2,17 | 2,24 | 2,14 | 2,22 | 2,63% | 598.822,00 |
| 19.06.2026 | 2,21 | 2,25 | 2,12 | 2,16 | -2,12% | - |
| 18.06.2026 | 2,24 | 2,31 | 2,17 | 2,21 | 0,00% | 897.378,00 |
| 17.06.2026 | 2,34 | 2,40 | 2,21 | 2,21 | -4,74% | 602.418,00 |
| 16.06.2026 | 2,25 | 2,37 | 2,25 | 2,32 | 3,11% | 759.282,00 |
| 15.06.2026 | 2,28 | 2,34 | 2,24 | 2,25 | 7,66% | 820.872,00 |
| 12.06.2026 | 2,05 | 2,12 | 2,02 | 2,09 | 1,95% | 730.052,00 |
| 11.06.2026 | 1,92 | 2,05 | 1,89 | 2,05 | 8,47% | 1.252.410,00 |
| 10.06.2026 | 1,94 | 2,05 | 1,89 | 1,89 | -8,25% | 1.094.725,00 |
| 09.06.2026 | 2,15 | 2,18 | 1,95 | 2,06 | -2,83% | 1.503.663,00 |
| 08.06.2026 | 2,12 | 2,18 | 2,10 | 2,12 | 0,95% | 617.511,00 |
| 05.06.2026 | 2,40 | 2,45 | 2,09 | 2,10 | -15,66% | 1.224.828,00 |
| 04.06.2026 | 2,51 | 2,55 | 2,45 | 2,49 | 0,40% | 487.935,00 |
| 03.06.2026 | 2,61 | 2,61 | 2,47 | 2,48 | -6,06% | 362.264,00 |
| 02.06.2026 | 2,66 | 2,69 | 2,58 | 2,64 | 0,76% | 658.406,00 |
| 01.06.2026 | 2,63 | 2,65 | 2,50 | 2,62 | -3,32% | 877.418,00 |
| 29.05.2026 | 2,56 | 2,74 | 2,50 | 2,71 | 6,69% | 934.991,00 |
| 28.05.2026 | 2,50 | 2,59 | 2,42 | 2,54 | 1,20% | 616.570,00 |
| 27.05.2026 | 2,40 | 2,55 | 2,39 | 2,51 | 1,21% | 1.112.003,00 |
| 26.05.2026 | 2,43 | 2,49 | 2,41 | 2,48 | 3,77% | 616.164,00 |
| 22.05.2026 | 2,46 | 2,47 | 2,38 | 2,39 | -3,63% | 486.442,00 |
| 21.05.2026 | 2,39 | 2,49 | 2,35 | 2,48 | 1,64% | 719.127,00 |
| 20.05.2026 | 2,36 | 2,48 | 2,35 | 2,44 | 3,83% | 686.227,00 |
| 19.05.2026 | 2,32 | 2,39 | 2,28 | 2,35 | -1,26% | 1.635.576,00 |