1,620€
-2,41%
Echtzeit-Aktienkurs Imperial Metals Corp.
Bid:
Ask:
Aktienkurse zur Imperial Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 24.04.2024 | 1,69 | 1,72 | 1,64 | 1,66 | -2,92% | - |
| 23.04.2024 | 1,64 | 1,72 | 1,61 | 1,71 | 3,32% | - |
| 22.04.2024 | 1,70 | 1,73 | 1,65 | 1,66 | -0,90% | - |
| 19.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 6,37% | - |
| 18.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -9,25% | - |
| 17.04.2024 | 1,66 | 1,73 | 1,65 | 1,73 | 4,22% | - |
| 16.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -9,78% | - |
| 12.04.2024 | 1,70 | 1,84 | 1,70 | 1,84 | 12,20% | - |
| 11.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 10.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,99% | - |
| 09.04.2024 | 1,70 | 1,74 | 1,68 | 1,71 | 5,57% | - |
| 08.04.2024 | 1,57 | 1,63 | 1,57 | 1,62 | 4,19% | - |
| 05.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 6,16% | - |
| 04.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 03.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 02.04.2024 | 1,51 | 1,52 | 1,49 | 1,50 | 5,63% | - |
| 28.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 27.03.2024 | 1,45 | 1,48 | 1,44 | 1,46 | -1,02% | - |
| 26.03.2024 | 1,45 | 1,48 | 1,44 | 1,48 | 1,72% | - |
| 25.03.2024 | 1,47 | 1,52 | 1,42 | 1,45 | -2,03% | - |
| 22.03.2024 | 1,45 | 1,49 | 1,44 | 1,48 | 2,78% | - |
| 21.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 20.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 19.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 18.03.2024 | 1,51 | 1,64 | 1,48 | 1,52 | 5,56% | - |
| 15.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 14.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 13.03.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 4,14% | - |
| 12.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 11.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,03% | - |
| 08.03.2024 | 1,48 | 1,49 | 1,41 | 1,49 | -0,34% | - |
| 07.03.2024 | 1,49 | 1,50 | 1,44 | 1,49 | -0,33% | - |
| 06.03.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | - |
| 05.03.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -0,34% | - |
| 04.03.2024 | 1,50 | 1,54 | 1,49 | 1,49 | 3,47% | - |
| 01.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 29.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 28.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 27.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 26.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 23.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 22.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 21.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 16.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 15.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 14.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 13.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 12.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 09.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 08.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 07.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 06.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 05.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 02.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 01.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 31.01.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -4,27% | 63,00 |
| 30.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 29.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 26.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 25.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 24.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 23.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 19.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 10,07% | - |
| 18.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 17.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 16.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 12.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 11.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 10.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 09.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 05.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,77% | - |
| 04.01.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 9,09% | 1.000,00 |
| 03.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 02.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 29.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 28.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 27.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 22.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 21.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | - |
| 20.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 19.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | - |
| 18.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -3,83% | - |
| 15.12.2023 | 1,40 | 1,45 | 1,38 | 1,44 | 2,87% | - |
| 14.12.2023 | 1,40 | 1,43 | 1,39 | 1,40 | -0,36% | - |
| 13.12.2023 | 1,43 | 1,44 | 1,39 | 1,40 | 5,66% | - |
| 12.12.2023 | 1,33 | 1,38 | 1,32 | 1,33 | -2,93% | - |
| 11.12.2023 | 1,36 | 1,45 | 1,35 | 1,37 | 3,41% | - |
| 08.12.2023 | 1,28 | 1,40 | 1,28 | 1,32 | -2,58% | - |
| 07.12.2023 | 1,29 | 1,44 | 1,29 | 1,36 | 5,45% | - |
| 06.12.2023 | 1,36 | 1,42 | 1,28 | 1,29 | -4,81% | - |
| 05.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -7,53% | - |
| 04.12.2023 | 1,50 | 1,56 | 1,45 | 1,46 | -3,95% | - |
| 01.12.2023 | 1,53 | 1,63 | 1,52 | 1,52 | -2,25% | - |