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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 1,13 | 0,00 | 1,13 | -7,79% | - |
| 24.02.2021 | 1,23 | 1,24 | 1,22 | 1,22 | 2,52% | - |
| 23.02.2021 | 1,22 | 1,25 | 1,18 | 1,19 | -5,93% | - |
| 22.02.2021 | 1,26 | 1,28 | 1,25 | 1,27 | 6,75% | - |
| 19.02.2021 | 1,27 | 1,27 | 1,16 | 1,19 | -6,32% | - |
| 18.02.2021 | 1,18 | 1,28 | 1,18 | 1,27 | -1,56% | - |
| 17.02.2021 | 1,29 | 1,29 | 1,29 | 1,29 | -3,75% | - |
| 16.02.2021 | 1,35 | 1,36 | 1,32 | 1,34 | -2,91% | - |
| 12.02.2021 | 1,33 | 1,39 | 1,33 | 1,38 | 3,77% | - |
| 11.02.2021 | 1,41 | 1,41 | 1,33 | 1,33 | -4,68% | - |
| 10.02.2021 | 1,35 | 1,40 | 1,35 | 1,39 | -1,07% | - |
| 09.02.2021 | 1,39 | 1,41 | 0,00 | 1,41 | 1,81% | - |
| 08.02.2021 | 1,42 | 1,42 | 1,34 | 1,38 | 1,85% | - |
| 05.02.2021 | 1,35 | 1,38 | 1,35 | 1,36 | 0,74% | - |
| 04.02.2021 | 1,35 | 1,35 | 1,34 | 1,35 | -1,82% | - |
| 03.02.2021 | 1,36 | 1,40 | 1,36 | 1,37 | 0,37% | - |
| 02.02.2021 | 1,37 | 1,40 | 1,35 | 1,37 | -4,55% | - |
| 01.02.2021 | 1,37 | 1,46 | 1,33 | 1,43 | 9,16% | - |
| 29.01.2021 | 1,36 | 1,37 | 1,30 | 1,31 | -1,13% | - |
| 28.01.2021 | 1,32 | 1,33 | 1,29 | 1,33 | 4,74% | - |
| 27.01.2021 | 1,27 | 1,30 | 1,27 | 1,27 | -5,60% | - |
| 26.01.2021 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 25.01.2021 | 1,31 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 22.01.2021 | 1,32 | 1,33 | 1,31 | 1,31 | -1,50% | - |
| 21.01.2021 | 1,33 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 20.01.2021 | 1,32 | 1,33 | 1,29 | 1,32 | 3,14% | - |
| 19.01.2021 | 1,29 | 1,30 | 1,27 | 1,28 | -0,78% | - |
| 15.01.2021 | 1,31 | 1,32 | 1,28 | 1,29 | -3,38% | - |
| 14.01.2021 | 1,34 | 1,36 | 1,33 | 1,33 | -1,12% | - |
| 13.01.2021 | 1,33 | 1,36 | 1,33 | 1,35 | 1,51% | - |
| 12.01.2021 | 1,31 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 11.01.2021 | 1,31 | 1,34 | 1,30 | 1,33 | 0,38% | - |
| 08.01.2021 | 1,35 | 1,35 | 1,28 | 1,32 | -9,28% | - |
| 07.01.2021 | 1,42 | 1,46 | 1,39 | 1,46 | -0,34% | - |
| 06.01.2021 | 1,47 | 1,48 | 1,45 | 1,46 | -3,95% | - |
| 05.01.2021 | 1,51 | 1,55 | 1,50 | 1,52 | 2,70% | - |
| 04.01.2021 | 1,45 | 1,51 | 1,45 | 1,48 | 7,25% | - |
| 31.12.2020 | 1,41 | 1,42 | 1,37 | 1,38 | 0,73% | - |
| 30.12.2020 | 1,36 | 1,38 | 1,34 | 1,37 | -1,08% | - |
| 29.12.2020 | 1,42 | 1,42 | 1,36 | 1,39 | 1,84% | - |
| 28.12.2020 | 1,40 | 1,42 | 1,36 | 1,36 | -4,90% | - |
| 24.12.2020 | 1,42 | 1,46 | 1,40 | 1,43 | -1,04% | - |
| 23.12.2020 | 1,44 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 22.12.2020 | 1,42 | 1,47 | 1,34 | 1,43 | -3,39% | - |
| 21.12.2020 | 1,50 | 1,56 | 1,46 | 1,48 | -0,34% | - |
| 18.12.2020 | 1,49 | 1,51 | 1,48 | 1,48 | 0,68% | - |
| 17.12.2020 | 1,43 | 1,49 | 1,42 | 1,47 | 10,11% | - |
| 16.12.2020 | 1,34 | 1,40 | 1,33 | 1,34 | -1,48% | - |
| 15.12.2020 | 1,36 | 1,37 | 1,33 | 1,36 | 4,63% | - |
| 14.12.2020 | 1,33 | 1,34 | 1,27 | 1,30 | -3,00% | - |
| 11.12.2020 | 1,38 | 1,39 | 1,30 | 1,34 | -3,61% | - |
| 10.12.2020 | 1,42 | 1,44 | 1,38 | 1,39 | 0,00% | - |
| 09.12.2020 | 1,36 | 1,40 | 1,36 | 1,39 | -2,46% | - |
| 08.12.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.12.2020 | 1,46 | 1,46 | 1,38 | 1,42 | -1,39% | - |
| 04.12.2020 | 1,47 | 1,48 | 1,43 | 1,44 | 0,00% | - |
| 03.12.2020 | 1,47 | 1,49 | 1,44 | 1,44 | -2,70% | - |
| 02.12.2020 | 1,49 | 1,49 | 1,45 | 1,48 | 0,68% | - |
| 01.12.2020 | 1,45 | 1,48 | 1,42 | 1,47 | 6,91% | - |
| 30.11.2020 | 1,34 | 1,39 | 1,33 | 1,38 | 0,00% | - |
| 27.11.2020 | 1,35 | 1,38 | 1,34 | 1,38 | 3,00% | - |
| 25.11.2020 | 1,32 | 1,37 | 1,30 | 1,34 | 1,52% | - |
| 24.11.2020 | 1,32 | 1,33 | 1,29 | 1,32 | -3,66% | - |
| 23.11.2020 | 1,34 | 1,37 | 1,30 | 1,37 | -5,86% | - |
| 20.11.2020 | 1,46 | 1,52 | 1,45 | 1,45 | 0,00% | - |
| 19.11.2020 | 1,43 | 1,45 | 1,43 | 1,45 | -0,34% | - |
| 18.11.2020 | 1,47 | 1,48 | 1,43 | 1,46 | -2,02% | - |
| 17.11.2020 | 1,49 | 1,52 | 1,47 | 1,49 | 0,34% | - |
| 16.11.2020 | 1,48 | 1,50 | 1,46 | 1,48 | -1,00% | - |
| 13.11.2020 | 1,49 | 1,52 | 1,49 | 1,50 | -1,64% | - |
| 12.11.2020 | 1,54 | 1,57 | 1,51 | 1,52 | 1,00% | - |
| 11.11.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 10.11.2020 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | - |
| 09.11.2020 | 1,47 | 1,53 | 1,47 | 1,51 | -5,63% | - |
| 06.11.2020 | 1,70 | 1,72 | 1,58 | 1,60 | 1,27% | - |
| 05.11.2020 | 1,53 | 1,63 | 1,52 | 1,58 | 10,10% | - |
| 04.11.2020 | 1,50 | 1,55 | 1,43 | 1,44 | -4,65% | - |
| 03.11.2020 | 1,52 | 1,55 | 1,49 | 1,51 | 0,67% | - |
| 02.11.2020 | 1,52 | 1,52 | 1,44 | 1,50 | 2,05% | - |
| 30.10.2020 | 1,44 | 1,64 | 1,44 | 1,47 | 2,09% | - |
| 29.10.2020 | 1,44 | 1,51 | 1,44 | 1,44 | -1,71% | - |
| 28.10.2020 | 1,45 | 1,51 | 1,43 | 1,46 | -15,36% | - |
| 27.10.2020 | 1,73 | 1,75 | 1,72 | 1,73 | 8,49% | - |
| 26.10.2020 | 1,52 | 1,68 | 1,50 | 1,59 | 2,58% | - |
| 23.10.2020 | 1,53 | 1,56 | 1,46 | 1,55 | 2,31% | - |
| 22.10.2020 | 0,00 | 1,56 | 0,00 | 1,52 | -1,94% | - |
| 21.10.2020 | 1,42 | 1,56 | 1,42 | 1,55 | 9,19% | - |
| 20.10.2020 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 19.10.2020 | 1,45 | 1,45 | 1,40 | 1,42 | -0,35% | - |
| 16.10.2020 | 1,44 | 1,47 | 1,41 | 1,42 | 2,53% | - |
| 15.10.2020 | 1,41 | 1,41 | 1,37 | 1,39 | -3,15% | - |
| 14.10.2020 | 1,38 | 1,45 | 1,38 | 1,43 | 2,51% | - |
| 13.10.2020 | 1,37 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 12.10.2020 | 1,39 | 1,42 | 1,37 | 1,38 | -1,79% | - |
| 09.10.2020 | 1,37 | 1,43 | 1,37 | 1,40 | 4,09% | - |
| 08.10.2020 | 1,35 | 1,37 | 1,32 | 1,35 | 1,89% | - |
| 07.10.2020 | 1,35 | 1,35 | 1,31 | 1,32 | -3,65% | - |
| 06.10.2020 | 1,44 | 1,47 | 1,34 | 1,37 | 0,74% | - |
| 05.10.2020 | 1,36 | 1,36 | 1,36 | 1,36 | 7,94% | - |
| 02.10.2020 | 1,28 | 1,29 | 1,26 | 1,26 | -1,95% | - |