12,705€
-0,63%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,71 | 12,86 | 12,70 | 12,73 | -0,47% | - |
| 30.04.2024 | 14,25 | 14,30 | 12,55 | 12,79 | -7,39% | 13.951,00 |
| 29.04.2024 | 14,07 | 14,34 | 13,81 | 13,81 | 0,04% | 8.661,00 |
| 26.04.2024 | 13,20 | 13,88 | 13,12 | 13,80 | 4,78% | 12.105,00 |
| 25.04.2024 | 12,47 | 13,17 | 12,47 | 13,17 | 4,98% | 9.925,00 |
| 24.04.2024 | 12,56 | 12,64 | 12,37 | 12,55 | 0,36% | 1.752,00 |
| 23.04.2024 | 12,89 | 13,20 | 12,50 | 12,50 | -3,18% | 5.006,00 |
| 22.04.2024 | 13,29 | 13,29 | 12,48 | 12,91 | 0,35% | 7.261,00 |
| 19.04.2024 | 13,37 | 13,70 | 12,83 | 12,87 | -3,12% | 8.581,00 |
| 18.04.2024 | 13,33 | 13,80 | 13,10 | 13,28 | 0,30% | 14.951,00 |
| 17.04.2024 | 13,04 | 13,43 | 12,87 | 13,24 | 3,76% | 6.024,00 |
| 16.04.2024 | 13,10 | 13,10 | 12,43 | 12,76 | -1,09% | 2.712,00 |
| 15.04.2024 | 12,68 | 12,91 | 12,50 | 12,90 | 1,53% | 2.728,00 |
| 12.04.2024 | 12,50 | 12,98 | 12,50 | 12,71 | 3,55% | 2.160,00 |
| 11.04.2024 | 12,54 | 12,74 | 12,06 | 12,27 | -1,45% | 3.075,00 |
| 10.04.2024 | 12,25 | 12,47 | 12,05 | 12,45 | 2,26% | 2.839,00 |
| 09.04.2024 | 11,85 | 12,25 | 11,56 | 12,18 | 3,22% | 5.398,00 |
| 08.04.2024 | 11,50 | 11,94 | 11,41 | 11,80 | 2,65% | 20.568,00 |
| 05.04.2024 | 11,56 | 11,90 | 11,21 | 11,49 | -0,26% | 4.793,00 |
| 04.04.2024 | 11,23 | 11,58 | 10,50 | 11,52 | 2,86% | 17.015,00 |
| 03.04.2024 | 11,25 | 11,47 | 11,01 | 11,20 | 0,13% | 4.902,00 |
| 02.04.2024 | 11,55 | 11,62 | 11,16 | 11,19 | -0,27% | 7.953,00 |
| 28.03.2024 | 10,92 | 11,22 | 10,80 | 11,22 | 2,75% | 5.221,00 |
| 27.03.2024 | 10,67 | 10,92 | 10,50 | 10,92 | 0,46% | 2.802,00 |
| 26.03.2024 | 10,65 | 10,87 | 10,65 | 10,87 | 0,32% | 393,00 |
| 25.03.2024 | 10,74 | 10,95 | 10,74 | 10,83 | -0,18% | 1.872,00 |
| 22.03.2024 | 10,97 | 11,20 | 10,85 | 10,85 | 0,51% | 5.628,00 |
| 21.03.2024 | 10,90 | 10,99 | 10,73 | 10,80 | -1,01% | 732,00 |
| 20.03.2024 | 10,60 | 10,91 | 10,60 | 10,91 | 2,83% | 953,00 |
| 19.03.2024 | 10,94 | 10,94 | 10,46 | 10,61 | -1,85% | 5.922,00 |
| 18.03.2024 | 11,11 | 11,60 | 10,81 | 10,81 | -1,91% | 3.481,00 |
| 15.03.2024 | 10,82 | 11,02 | 10,81 | 11,02 | 2,04% | 2.269,00 |
| 14.03.2024 | 10,48 | 10,80 | 10,43 | 10,80 | 0,94% | 7.459,00 |
| 13.03.2024 | 9,99 | 10,70 | 9,99 | 10,70 | 8,84% | 7.443,00 |
| 12.03.2024 | 9,90 | 9,90 | 9,83 | 9,83 | -2,47% | 270,00 |
| 11.03.2024 | 9,88 | 10,08 | 9,78 | 10,08 | 2,60% | 3.150,00 |
| 08.03.2024 | 10,06 | 10,06 | 9,81 | 9,82 | -1,80% | 1.689,00 |
| 07.03.2024 | 9,93 | 10,00 | 9,72 | 10,00 | 1,52% | 3.726,00 |
| 06.03.2024 | 9,69 | 9,90 | 9,46 | 9,85 | 1,92% | 1.962,00 |
| 05.03.2024 | 9,93 | 10,13 | 9,50 | 9,66 | -0,68% | 3.536,00 |
| 04.03.2024 | 9,64 | 9,73 | 9,64 | 9,73 | 0,23% | 2.805,00 |
| 01.03.2024 | 9,94 | 9,96 | 9,71 | 9,71 | -0,08% | 708,00 |
| 29.02.2024 | 9,87 | 10,02 | 9,72 | 9,72 | 0,58% | 127,00 |
| 28.02.2024 | 9,89 | 9,89 | 9,66 | 9,66 | -0,08% | 350,00 |
| 27.02.2024 | 9,47 | 9,72 | 9,47 | 9,67 | 1,13% | 1.312,00 |
| 26.02.2024 | 10,10 | 10,62 | 9,36 | 9,56 | -4,64% | 11.166,00 |
| 23.02.2024 | 9,86 | 10,03 | 9,61 | 10,03 | 3,50% | 1.752,00 |
| 22.02.2024 | 9,95 | 9,95 | 9,66 | 9,69 | 0,10% | 2.320,00 |
| 21.02.2024 | 9,73 | 9,93 | 9,68 | 9,68 | -1,61% | 835,00 |
| 20.02.2024 | 9,83 | 9,90 | 9,83 | 9,83 | -0,67% | 1.670,00 |
| 19.02.2024 | 9,84 | 10,00 | 9,84 | 9,90 | -0,02% | 533,00 |
| 16.02.2024 | 9,89 | 9,92 | 9,67 | 9,90 | 1,66% | 1.827,00 |
| 15.02.2024 | 9,88 | 9,98 | 9,74 | 9,74 | 0,41% | 683,00 |
| 14.02.2024 | 9,91 | 10,01 | 9,70 | 9,70 | 0,21% | 3.653,00 |
| 13.02.2024 | 10,05 | 10,05 | 9,64 | 9,68 | -3,44% | 1.024,00 |
| 12.02.2024 | 9,89 | 10,14 | 9,84 | 10,03 | 2,95% | 3.902,00 |
| 09.02.2024 | 9,62 | 9,74 | 9,62 | 9,74 | -0,10% | 275,00 |
| 08.02.2024 | 9,64 | 9,75 | 9,64 | 9,75 | 1,27% | 271,00 |
| 07.02.2024 | 9,82 | 9,82 | 9,63 | 9,63 | -0,87% | 569,00 |
| 06.02.2024 | 9,60 | 9,73 | 9,60 | 9,71 | 1,40% | 1.390,00 |
| 05.02.2024 | 9,58 | 9,59 | 9,57 | 9,58 | -1,78% | 340,00 |
| 02.02.2024 | 9,96 | 10,18 | 9,60 | 9,75 | -1,54% | 3.003,00 |
| 01.02.2024 | 9,84 | 9,90 | 9,70 | 9,90 | 0,69% | 936,00 |
| 31.01.2024 | 9,78 | 10,01 | 9,78 | 9,83 | 0,12% | 410,00 |
| 30.01.2024 | 10,16 | 10,16 | 9,82 | 9,82 | -1,66% | 1.501,00 |
| 29.01.2024 | 9,75 | 9,99 | 9,66 | 9,99 | 2,19% | 6.281,00 |
| 26.01.2024 | 10,21 | 10,21 | 9,72 | 9,77 | -2,89% | 2.287,00 |
| 25.01.2024 | 9,70 | 10,07 | 9,70 | 10,07 | 4,30% | 1.213,00 |
| 24.01.2024 | 9,38 | 9,68 | 9,38 | 9,65 | 4,71% | 2.841,00 |
| 23.01.2024 | 9,12 | 9,24 | 8,98 | 9,22 | 2,29% | 1.555,00 |
| 22.01.2024 | 8,95 | 9,01 | 8,95 | 9,01 | 0,11% | 1.026,00 |
| 19.01.2024 | 8,86 | 9,00 | 8,84 | 9,00 | 2,30% | 1.290,00 |
| 18.01.2024 | 8,85 | 9,04 | 8,80 | 8,80 | 0,23% | 1.546,00 |
| 17.01.2024 | 9,25 | 9,25 | 8,78 | 8,78 | -4,98% | 2.083,00 |
| 16.01.2024 | 9,08 | 9,24 | 9,00 | 9,24 | 2,51% | 1.277,00 |
| 15.01.2024 | 9,05 | 9,23 | 9,00 | 9,01 | -1,72% | 1.388,00 |
| 12.01.2024 | 8,98 | 9,17 | 8,95 | 9,17 | 1,71% | 1.935,00 |
| 11.01.2024 | 9,01 | 9,17 | 9,01 | 9,02 | 0,62% | 1.264,00 |
| 10.01.2024 | 8,96 | 8,96 | 8,96 | 8,96 | 1,22% | 300,00 |
| 09.01.2024 | 9,06 | 9,17 | 8,85 | 8,85 | -2,75% | 1.160,00 |
| 08.01.2024 | 9,25 | 9,25 | 9,02 | 9,10 | 0,57% | 799,00 |
| 05.01.2024 | 8,89 | 9,05 | 8,62 | 9,05 | -0,09% | 2.539,00 |
| 04.01.2024 | 8,84 | 9,06 | 8,84 | 9,06 | 1,78% | 916,00 |
| 03.01.2024 | 8,69 | 8,90 | 8,65 | 8,90 | 1,14% | 2.240,00 |
| 02.01.2024 | 8,68 | 8,91 | 8,68 | 8,80 | -1,43% | 1.167,00 |
| 29.12.2023 | 8,71 | 8,93 | 8,71 | 8,93 | 1,69% | 310,00 |
| 28.12.2023 | 8,71 | 8,84 | 8,61 | 8,78 | -0,23% | 3.135,00 |
| 27.12.2023 | 8,80 | 8,98 | 8,80 | 8,80 | -1,68% | 3.166,00 |
| 22.12.2023 | 8,79 | 8,95 | 8,69 | 8,95 | 1,38% | 1.220,00 |
| 21.12.2023 | 8,67 | 8,90 | 8,67 | 8,83 | -0,07% | 4.139,00 |
| 20.12.2023 | 9,00 | 9,00 | 8,77 | 8,83 | -1,84% | 7.204,00 |
| 19.12.2023 | 8,73 | 9,00 | 8,64 | 9,00 | 1,03% | 5.049,00 |
| 18.12.2023 | 8,70 | 8,91 | 8,64 | 8,91 | 1,92% | 1.217,00 |
| 15.12.2023 | 8,89 | 8,89 | 8,72 | 8,74 | -0,34% | 3.953,00 |
| 14.12.2023 | 8,50 | 8,85 | 8,44 | 8,77 | 6,41% | 11.787,00 |
| 13.12.2023 | 8,27 | 8,47 | 8,24 | 8,24 | 1,28% | 285,00 |
| 12.12.2023 | 8,20 | 8,20 | 8,14 | 8,14 | -2,40% | 344,00 |
| 11.12.2023 | 8,53 | 8,53 | 8,25 | 8,34 | -4,36% | 3.789,00 |
| 08.12.2023 | 8,28 | 8,73 | 8,28 | 8,72 | 4,53% | 1.569,00 |
| 07.12.2023 | 8,12 | 8,34 | 8,11 | 8,34 | 1,21% | 1.229,00 |