3,779$
1,85%
Echtzeit-Aktienkurs Iamgold Corp.
Bid:
Ask:
Aktienkurse zur Iamgold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,60 | 3,80 | 3,59 | 3,71 | 3,06% | 10.673.439,00 |
| 24.04.2024 | 3,67 | 3,71 | 3,60 | 3,60 | -2,96% | 6.971.049,00 |
| 23.04.2024 | 3,48 | 3,78 | 3,46 | 3,71 | 6,30% | 14.980.527,00 |
| 22.04.2024 | 3,54 | 3,64 | 3,44 | 3,49 | -4,64% | 12.429.437,00 |
| 19.04.2024 | 3,64 | 3,75 | 3,62 | 3,66 | 0,55% | 7.993.146,00 |
| 18.04.2024 | 3,75 | 3,78 | 3,61 | 3,64 | -0,55% | 9.808.952,00 |
| 17.04.2024 | 3,60 | 3,73 | 3,58 | 3,66 | 3,39% | 14.344.951,00 |
| 16.04.2024 | 3,50 | 3,61 | 3,48 | 3,54 | -0,84% | 13.009.512,00 |
| 15.04.2024 | 3,65 | 3,66 | 3,52 | 3,57 | -1,11% | 17.176.436,00 |
| 12.04.2024 | 3,83 | 3,92 | 3,58 | 3,61 | -3,99% | 24.671.590,00 |
| 11.04.2024 | 3,67 | 3,84 | 3,65 | 3,76 | 3,87% | 14.698.858,00 |
| 10.04.2024 | 3,54 | 3,66 | 3,50 | 3,62 | -1,09% | 11.369.835,00 |
| 09.04.2024 | 3,63 | 3,77 | 3,59 | 3,66 | 1,67% | 11.392.429,00 |
| 08.04.2024 | 3,77 | 3,81 | 3,56 | 3,60 | -3,23% | 12.425.084,00 |
| 05.04.2024 | 3,58 | 3,80 | 3,53 | 3,72 | 3,33% | 16.019.523,00 |
| 04.04.2024 | 3,59 | 3,70 | 3,57 | 3,60 | -1,37% | 8.750.398,00 |
| 03.04.2024 | 3,61 | 3,71 | 3,59 | 3,65 | 0,83% | 9.230.368,00 |
| 02.04.2024 | 3,66 | 3,71 | 3,55 | 3,62 | -0,82% | 16.916.813,00 |
| 01.04.2024 | 3,52 | 3,66 | 3,47 | 3,65 | 9,61% | 12.759.584,00 |
| 28.03.2024 | 3,24 | 3,39 | 3,21 | 3,33 | 4,39% | 9.676.644,00 |
| 27.03.2024 | 3,10 | 3,19 | 3,10 | 3,19 | 3,24% | 6.647.841,00 |
| 26.03.2024 | 3,12 | 3,18 | 3,06 | 3,09 | 0,00% | 5.445.873,00 |
| 25.03.2024 | 3,01 | 3,13 | 3,01 | 3,09 | 3,69% | 5.303.777,00 |
| 22.03.2024 | 2,98 | 3,04 | 2,94 | 2,98 | -1,00% | 6.294.130,00 |
| 21.03.2024 | 3,12 | 3,19 | 2,99 | 3,01 | -2,27% | 7.473.845,00 |
| 20.03.2024 | 2,92 | 3,14 | 2,90 | 3,08 | 4,41% | 7.301.205,00 |
| 19.03.2024 | 2,98 | 3,02 | 2,92 | 2,95 | -1,67% | 5.826.503,00 |
| 18.03.2024 | 3,07 | 3,08 | 3,00 | 3,00 | -2,60% | 7.379.441,00 |
| 15.03.2024 | 3,08 | 3,15 | 3,04 | 3,08 | 0,33% | 9.636.996,00 |
| 14.03.2024 | 3,03 | 3,13 | 3,03 | 3,07 | -1,92% | 5.662.645,00 |
| 13.03.2024 | 3,13 | 3,19 | 3,09 | 3,13 | 1,29% | 7.260.608,00 |
| 12.03.2024 | 3,11 | 3,14 | 3,02 | 3,09 | -3,44% | 10.187.227,00 |
| 11.03.2024 | 3,12 | 3,22 | 3,07 | 3,20 | 1,91% | 12.962.758,00 |
| 08.03.2024 | 3,14 | 3,20 | 3,05 | 3,14 | 1,95% | 11.315.461,00 |
| 07.03.2024 | 3,05 | 3,09 | 2,99 | 3,08 | 2,67% | 8.099.304,00 |
| 06.03.2024 | 2,90 | 3,07 | 2,85 | 3,00 | 6,01% | 12.071.590,00 |
| 05.03.2024 | 2,88 | 2,98 | 2,83 | 2,83 | -0,35% | 12.903.253,00 |
| 04.03.2024 | 2,80 | 2,87 | 2,75 | 2,84 | 3,65% | 9.837.359,00 |
| 01.03.2024 | 2,63 | 2,75 | 2,57 | 2,74 | 5,38% | 11.002.793,00 |
| 29.02.2024 | 2,66 | 2,67 | 2,56 | 2,60 | 1,17% | 5.176.547,00 |
| 28.02.2024 | 2,71 | 2,71 | 2,53 | 2,57 | -5,17% | 7.459.040,00 |
| 27.02.2024 | 2,73 | 2,82 | 2,70 | 2,71 | 0,00% | 8.119.101,00 |
| 26.02.2024 | 2,59 | 2,72 | 2,56 | 2,71 | 3,04% | 5.790.847,00 |
| 23.02.2024 | 2,58 | 2,65 | 2,52 | 2,63 | 1,94% | 7.658.323,00 |
| 22.02.2024 | 2,55 | 2,62 | 2,51 | 2,58 | 1,18% | 7.539.143,00 |
| 21.02.2024 | 2,55 | 2,56 | 2,48 | 2,55 | -0,78% | 6.291.684,00 |
| 20.02.2024 | 2,60 | 2,67 | 2,51 | 2,57 | 0,00% | 7.270.898,00 |
| 16.02.2024 | 2,49 | 2,65 | 2,38 | 2,57 | 1,58% | 12.667.292,00 |
| 15.02.2024 | 2,47 | 2,57 | 2,47 | 2,53 | 4,55% | 8.651.430,00 |
| 14.02.2024 | 2,38 | 2,47 | 2,35 | 2,42 | 3,42% | 7.405.679,00 |
| 13.02.2024 | 2,46 | 2,50 | 2,32 | 2,34 | -8,24% | 10.108.988,00 |
| 12.02.2024 | 2,46 | 2,56 | 2,45 | 2,55 | 4,08% | 5.146.521,00 |
| 09.02.2024 | 2,47 | 2,49 | 2,41 | 2,45 | -0,41% | 6.446.776,00 |
| 08.02.2024 | 2,45 | 2,51 | 2,43 | 2,46 | -0,40% | 7.177.767,00 |
| 07.02.2024 | 2,49 | 2,52 | 2,46 | 2,47 | -0,80% | 5.659.849,00 |
| 06.02.2024 | 2,45 | 2,50 | 2,41 | 2,49 | 3,32% | 6.254.480,00 |
| 05.02.2024 | 2,42 | 2,44 | 2,38 | 2,41 | -2,43% | 7.080.910,00 |
| 02.02.2024 | 2,48 | 2,51 | 2,43 | 2,47 | -4,26% | 8.350.198,00 |
| 01.02.2024 | 2,42 | 2,58 | 2,42 | 2,58 | 8,40% | 8.376.403,00 |
| 31.01.2024 | 2,44 | 2,48 | 2,38 | 2,38 | -1,24% | 10.152.921,00 |
| 30.01.2024 | 2,49 | 2,52 | 2,38 | 2,41 | -2,03% | 7.603.462,00 |
| 29.01.2024 | 2,47 | 2,47 | 2,39 | 2,46 | 1,65% | 6.277.045,00 |
| 26.01.2024 | 2,53 | 2,54 | 2,42 | 2,42 | -3,59% | 5.719.820,00 |
| 25.01.2024 | 2,55 | 2,58 | 2,49 | 2,51 | 0,40% | 7.511.666,00 |
| 24.01.2024 | 2,67 | 2,67 | 2,47 | 2,50 | -5,30% | 8.095.361,00 |
| 23.01.2024 | 2,35 | 2,66 | 2,34 | 2,64 | 14,78% | 12.247.466,00 |
| 22.01.2024 | 2,31 | 2,36 | 2,28 | 2,30 | -0,86% | 5.402.652,00 |
| 19.01.2024 | 2,36 | 2,37 | 2,23 | 2,32 | -0,85% | 9.422.793,00 |
| 18.01.2024 | 2,50 | 2,52 | 2,32 | 2,34 | -5,26% | 13.029.963,00 |
| 17.01.2024 | 2,46 | 2,52 | 2,43 | 2,47 | -1,20% | 8.729.182,00 |
| 16.01.2024 | 2,54 | 2,64 | 2,49 | 2,50 | -4,21% | 6.562.045,00 |
| 12.01.2024 | 2,45 | 2,70 | 2,45 | 2,61 | 10,59% | 11.144.634,00 |
| 11.01.2024 | 2,40 | 2,44 | 2,30 | 2,36 | -1,26% | 9.609.076,00 |
| 10.01.2024 | 2,35 | 2,40 | 2,35 | 2,39 | 1,27% | 4.858.183,00 |
| 09.01.2024 | 2,40 | 2,43 | 2,35 | 2,36 | -0,42% | 5.948.767,00 |
| 08.01.2024 | 2,33 | 2,41 | 2,31 | 2,37 | 0,42% | 3.548.160,00 |
| 05.01.2024 | 2,42 | 2,45 | 2,36 | 2,36 | -1,67% | 5.139.365,00 |
| 04.01.2024 | 2,38 | 2,44 | 2,35 | 2,40 | 0,42% | 4.706.792,00 |
| 03.01.2024 | 2,40 | 2,42 | 2,34 | 2,39 | -2,05% | 6.939.961,00 |
| 02.01.2024 | 2,51 | 2,54 | 2,44 | 2,44 | -3,56% | 6.765.993,00 |
| 29.12.2023 | 2,52 | 2,57 | 2,49 | 2,53 | -0,78% | 4.612.209,00 |
| 28.12.2023 | 2,60 | 2,61 | 2,54 | 2,55 | -3,41% | 7.997.493,00 |
| 27.12.2023 | 2,65 | 2,67 | 2,62 | 2,64 | 0,38% | 4.959.067,00 |
| 26.12.2023 | 2,68 | 2,69 | 2,62 | 2,63 | -0,38% | 2.677.357,00 |
| 22.12.2023 | 2,71 | 2,77 | 2,64 | 2,64 | -0,38% | 8.824.206,00 |
| 21.12.2023 | 2,67 | 2,70 | 2,62 | 2,65 | 1,53% | 8.261.492,00 |
| 20.12.2023 | 2,67 | 2,70 | 2,60 | 2,61 | -2,61% | 8.883.901,00 |
| 19.12.2023 | 2,58 | 2,70 | 2,55 | 2,68 | 5,10% | 11.666.794,00 |
| 18.12.2023 | 2,47 | 2,57 | 2,47 | 2,55 | 4,51% | 5.397.021,00 |
| 15.12.2023 | 2,46 | 2,51 | 2,43 | 2,44 | 0,00% | 8.196.600,00 |
| 14.12.2023 | 2,45 | 2,54 | 2,43 | 2,44 | 2,52% | 9.405.390,00 |
| 13.12.2023 | 2,13 | 2,38 | 2,11 | 2,38 | 12,26% | 6.418.794,00 |
| 12.12.2023 | 2,22 | 2,23 | 2,11 | 2,12 | -4,07% | 5.364.745,00 |
| 11.12.2023 | 2,21 | 2,23 | 2,15 | 2,21 | -2,21% | 6.643.080,00 |
| 08.12.2023 | 2,32 | 2,32 | 2,21 | 2,26 | -3,42% | 5.777.515,00 |
| 07.12.2023 | 2,40 | 2,41 | 2,33 | 2,34 | -1,68% | 3.977.097,00 |
| 06.12.2023 | 2,41 | 2,46 | 2,38 | 2,38 | 0,00% | 3.754.043,00 |
| 05.12.2023 | 2,48 | 2,50 | 2,36 | 2,38 | -5,56% | 5.424.113,00 |
| 04.12.2023 | 2,61 | 2,62 | 2,49 | 2,52 | -4,55% | 5.553.823,00 |
| 01.12.2023 | 2,56 | 2,64 | 2,52 | 2,64 | 3,94% | 5.003.284,00 |