13,915$
1,79%
Echtzeit-Aktienkurs Ivanhoe Mines Ltd.
Bid:
Ask:
Aktienkurse zur Ivanhoe Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,92 | 14,08 | 13,84 | 13,91 | 1,79% | - |
| 02.05.2024 | 13,72 | 13,83 | 13,49 | 13,67 | 0,90% | - |
| 30.04.2024 | 14,57 | 14,57 | 13,40 | 13,55 | -10,23% | - |
| 29.04.2024 | 15,13 | 15,13 | 14,83 | 15,09 | 1,50% | - |
| 26.04.2024 | 14,24 | 14,91 | 14,24 | 14,87 | 5,84% | - |
| 25.04.2024 | 13,34 | 14,07 | 13,34 | 14,05 | 4,98% | - |
| 24.04.2024 | 13,41 | 13,52 | 13,34 | 13,38 | 0,97% | - |
| 23.04.2024 | 13,77 | 13,77 | 13,25 | 13,25 | -4,63% | - |
| 22.04.2024 | 13,67 | 13,91 | 13,29 | 13,90 | -0,37% | - |
| 19.04.2024 | 14,07 | 14,49 | 13,75 | 13,95 | -0,68% | - |
| 18.04.2024 | 14,21 | 14,30 | 13,97 | 14,04 | 0,33% | - |
| 17.04.2024 | 13,87 | 14,20 | 13,83 | 14,00 | 2,25% | - |
| 16.04.2024 | 13,52 | 13,72 | 13,25 | 13,69 | -0,24% | - |
| 15.04.2024 | 13,55 | 13,72 | 13,47 | 13,72 | 3,27% | - |
| 12.04.2024 | 13,41 | 13,74 | 13,21 | 13,29 | -0,45% | - |
| 11.04.2024 | 13,43 | 13,43 | 12,95 | 13,35 | 0,01% | - |
| 10.04.2024 | 13,00 | 13,44 | 12,91 | 13,35 | 1,92% | - |
| 09.04.2024 | 12,78 | 13,26 | 12,78 | 13,10 | 3,11% | - |
| 08.04.2024 | 12,67 | 12,70 | 12,45 | 12,70 | 2,57% | - |
| 05.04.2024 | 12,41 | 12,41 | 12,12 | 12,38 | 0,25% | - |
| 04.04.2024 | 11,93 | 12,46 | 11,93 | 12,35 | 3,04% | - |
| 03.04.2024 | 11,93 | 12,28 | 11,93 | 11,99 | 0,26% | - |
| 02.04.2024 | 12,18 | 12,18 | 11,88 | 11,96 | 0,27% | - |
| 28.03.2024 | 11,69 | 12,06 | 11,65 | 11,92 | 2,76% | - |
| 27.03.2024 | 11,47 | 11,60 | 11,29 | 11,60 | 1,31% | - |
| 26.03.2024 | 11,70 | 11,70 | 11,44 | 11,45 | -1,51% | - |
| 25.03.2024 | 11,83 | 11,89 | 11,59 | 11,63 | -1,64% | - |
| 22.03.2024 | 11,72 | 11,83 | 11,66 | 11,82 | 0,33% | - |
| 21.03.2024 | 11,75 | 11,88 | 11,66 | 11,79 | 0,02% | - |
| 20.03.2024 | 11,52 | 11,79 | 11,52 | 11,78 | 1,57% | - |
| 19.03.2024 | 11,62 | 11,64 | 11,45 | 11,60 | -1,49% | - |
| 18.03.2024 | 12,06 | 12,14 | 11,78 | 11,78 | -1,52% | - |
| 15.03.2024 | 11,76 | 11,97 | 11,69 | 11,96 | 2,44% | - |
| 14.03.2024 | 11,54 | 11,68 | 11,45 | 11,67 | 1,06% | - |
| 13.03.2024 | 10,86 | 11,62 | 10,86 | 11,55 | 6,71% | - |
| 12.03.2024 | 10,81 | 10,84 | 10,65 | 10,83 | -0,70% | - |
| 11.03.2024 | 10,84 | 10,98 | 10,80 | 10,90 | 0,31% | - |
| 08.03.2024 | 10,89 | 11,02 | 10,80 | 10,87 | 0,22% | - |
| 07.03.2024 | 10,78 | 11,04 | 10,78 | 10,84 | 1,32% | - |
| 06.03.2024 | 10,52 | 10,75 | 10,52 | 10,70 | 2,93% | - |
| 05.03.2024 | 10,58 | 10,58 | 10,26 | 10,40 | -2,40% | - |
| 04.03.2024 | 10,61 | 10,72 | 10,54 | 10,65 | 0,77% | - |
| 01.03.2024 | 10,62 | 10,71 | 10,49 | 10,57 | -0,68% | - |
| 29.02.2024 | 10,72 | 10,76 | 10,39 | 10,64 | 0,74% | - |
| 28.02.2024 | 10,47 | 10,65 | 10,47 | 10,57 | -0,47% | - |
| 27.02.2024 | 10,47 | 10,62 | 10,47 | 10,62 | 2,04% | - |
| 26.02.2024 | 10,69 | 10,69 | 10,27 | 10,40 | -4,16% | - |
| 23.02.2024 | 10,50 | 10,85 | 10,50 | 10,85 | 2,85% | - |
| 22.02.2024 | 10,58 | 10,67 | 10,50 | 10,55 | -0,63% | - |
| 21.02.2024 | 10,65 | 10,72 | 10,50 | 10,62 | -0,72% | - |
| 20.02.2024 | 10,67 | 10,90 | 10,67 | 10,70 | -0,22% | - |
| 16.02.2024 | 10,44 | 10,79 | 10,44 | 10,72 | 1,70% | - |
| 15.02.2024 | 10,60 | 10,60 | 10,45 | 10,54 | 0,77% | - |
| 14.02.2024 | 10,59 | 10,59 | 10,39 | 10,46 | 0,11% | - |
| 13.02.2024 | 10,33 | 10,51 | 10,33 | 10,45 | -2,30% | - |
| 12.02.2024 | 10,50 | 10,85 | 10,50 | 10,69 | 1,36% | - |
| 09.02.2024 | 10,49 | 10,62 | 10,47 | 10,55 | 0,45% | - |
| 08.02.2024 | 10,47 | 10,61 | 10,38 | 10,50 | -0,15% | - |
| 07.02.2024 | 10,57 | 10,58 | 10,38 | 10,52 | 0,73% | - |
| 06.02.2024 | 10,31 | 10,47 | 10,31 | 10,44 | 0,75% | - |
| 05.02.2024 | 10,22 | 10,38 | 10,20 | 10,37 | -1,00% | - |
| 02.02.2024 | 10,49 | 10,52 | 10,42 | 10,47 | -1,93% | - |
| 01.02.2024 | 10,56 | 10,70 | 10,49 | 10,68 | 1,58% | - |
| 31.01.2024 | 10,68 | 10,79 | 10,51 | 10,51 | -2,14% | - |
| 30.01.2024 | 10,67 | 10,76 | 10,64 | 10,74 | -0,12% | - |
| 29.01.2024 | 10,66 | 10,75 | 10,48 | 10,75 | 0,52% | - |
| 26.01.2024 | 11,06 | 11,06 | 10,62 | 10,70 | -3,12% | - |
| 25.01.2024 | 10,53 | 11,04 | 10,53 | 11,04 | 4,34% | - |
| 24.01.2024 | 10,29 | 10,60 | 10,29 | 10,58 | 4,46% | - |
| 23.01.2024 | 9,89 | 10,17 | 9,89 | 10,13 | 3,07% | - |
| 22.01.2024 | 9,83 | 9,89 | 9,75 | 9,83 | -0,63% | - |
| 19.01.2024 | 9,78 | 9,89 | 9,66 | 9,89 | 1,56% | - |
| 18.01.2024 | 9,71 | 9,74 | 9,63 | 9,74 | 0,39% | - |
| 17.01.2024 | 9,93 | 9,93 | 9,58 | 9,70 | -3,55% | - |
| 16.01.2024 | 9,96 | 10,06 | 9,93 | 10,06 | 0,08% | - |
| 12.01.2024 | 9,97 | 10,14 | 9,97 | 10,05 | 1,16% | - |
| 11.01.2024 | 9,98 | 10,02 | 9,91 | 9,94 | -0,38% | - |
| 10.01.2024 | 9,96 | 10,03 | 9,92 | 9,98 | 0,21% | - |
| 09.01.2024 | 9,93 | 9,95 | 9,76 | 9,95 | -0,68% | - |
| 08.01.2024 | 9,97 | 10,06 | 9,87 | 10,02 | 0,07% | - |
| 05.01.2024 | 9,73 | 10,02 | 9,73 | 10,02 | 1,65% | - |
| 04.01.2024 | 9,77 | 10,03 | 9,69 | 9,85 | 0,61% | - |
| 03.01.2024 | 9,49 | 9,80 | 9,42 | 9,79 | 1,75% | - |
| 02.01.2024 | 9,59 | 9,75 | 9,56 | 9,63 | -1,63% | - |
| 28.12.2023 | 9,79 | 9,96 | 9,76 | 9,78 | -0,53% | - |
| 27.12.2023 | 9,81 | 9,89 | 9,79 | 9,84 | 0,49% | - |
| 22.12.2023 | 9,88 | 9,88 | 9,75 | 9,79 | -0,06% | - |
| 21.12.2023 | 9,75 | 9,81 | 9,62 | 9,80 | 2,07% | - |
| 20.12.2023 | 9,81 | 9,81 | 9,57 | 9,60 | -2,66% | - |
| 19.12.2023 | 9,60 | 9,89 | 9,60 | 9,86 | 2,09% | - |
| 18.12.2023 | 9,61 | 9,67 | 9,51 | 9,66 | 0,71% | - |
| 15.12.2023 | 9,57 | 9,64 | 9,54 | 9,59 | -0,37% | - |
| 14.12.2023 | 9,58 | 9,66 | 9,46 | 9,62 | 3,11% | - |
| 13.12.2023 | 9,06 | 9,34 | 8,93 | 9,33 | 3,52% | - |
| 12.12.2023 | 8,93 | 9,03 | 8,85 | 9,02 | 0,64% | - |
| 11.12.2023 | 9,26 | 9,26 | 8,88 | 8,96 | -3,75% | - |
| 08.12.2023 | 8,98 | 9,35 | 8,98 | 9,31 | 2,95% | - |
| 07.12.2023 | 8,91 | 9,07 | 8,88 | 9,04 | 2,10% | - |
| 06.12.2023 | 8,96 | 9,03 | 8,85 | 8,85 | -0,23% | - |
| 05.12.2023 | 9,03 | 9,03 | 8,76 | 8,87 | -2,36% | - |