1,685€
-3,16%
Echtzeit-Aktienkurs Imperial Metals Corp.
Bid:
Ask:
Aktienkurse zur Imperial Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,65 | 1,69 | 1,65 | 1,69 | -3,16% | - |
| 23.04.2024 | 1,64 | 1,75 | 1,61 | 1,74 | 6,10% | - |
| 22.04.2024 | 1,66 | 1,73 | 1,62 | 1,64 | -3,81% | - |
| 19.04.2024 | 1,71 | 1,75 | 1,65 | 1,71 | 0,00% | - |
| 18.04.2024 | 1,58 | 1,75 | 1,58 | 1,71 | 5,90% | - |
| 17.04.2024 | 1,62 | 1,74 | 1,59 | 1,61 | -2,42% | - |
| 16.04.2024 | 1,71 | 1,71 | 1,59 | 1,65 | -2,65% | - |
| 15.04.2024 | 1,71 | 1,78 | 1,70 | 1,70 | -0,59% | - |
| 12.04.2024 | 1,66 | 1,84 | 1,66 | 1,71 | 0,59% | - |
| 11.04.2024 | 1,69 | 1,74 | 1,69 | 1,70 | 0,59% | - |
| 10.04.2024 | 1,67 | 1,72 | 1,67 | 1,69 | 0,60% | - |
| 09.04.2024 | 1,66 | 1,74 | 1,66 | 1,68 | -0,59% | - |
| 08.04.2024 | 1,57 | 1,71 | 1,57 | 1,69 | 7,32% | - |
| 05.04.2024 | 1,56 | 1,62 | 1,54 | 1,57 | -2,48% | 2.000,00 |
| 04.04.2024 | 1,47 | 1,64 | 1,47 | 1,61 | 6,98% | - |
| 03.04.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,01% | - |
| 02.04.2024 | 1,51 | 1,52 | 1,49 | 1,49 | 2,05% | - |
| 28.03.2024 | 1,46 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 27.03.2024 | 1,44 | 1,49 | 1,44 | 1,47 | 2,08% | - |
| 26.03.2024 | 1,41 | 1,48 | 1,41 | 1,44 | -0,69% | - |
| 25.03.2024 | 1,43 | 1,52 | 1,42 | 1,45 | -1,36% | - |
| 22.03.2024 | 1,41 | 1,50 | 1,41 | 1,47 | 0,68% | - |
| 21.03.2024 | 1,48 | 1,55 | 1,44 | 1,46 | -1,35% | - |
| 20.03.2024 | 1,50 | 1,50 | 1,44 | 1,48 | 0,00% | - |
| 19.03.2024 | 1,49 | 1,53 | 1,45 | 1,48 | -4,52% | - |
| 18.03.2024 | 1,50 | 1,64 | 1,48 | 1,55 | 2,99% | - |
| 15.03.2024 | 1,48 | 1,56 | 1,46 | 1,51 | -0,66% | - |
| 14.03.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 1,34% | - |
| 13.03.2024 | 1,44 | 1,51 | 1,44 | 1,50 | 0,67% | - |
| 12.03.2024 | 1,49 | 1,49 | 1,42 | 1,49 | -0,67% | - |
| 11.03.2024 | 1,45 | 1,50 | 1,40 | 1,50 | 0,67% | - |
| 08.03.2024 | 1,44 | 1,51 | 1,41 | 1,49 | 1,71% | - |
| 07.03.2024 | 1,48 | 1,50 | 1,44 | 1,46 | -0,68% | - |
| 06.03.2024 | 1,48 | 1,50 | 1,47 | 1,47 | -0,34% | - |
| 05.03.2024 | 1,45 | 1,50 | 1,45 | 1,48 | -0,67% | - |
| 04.03.2024 | 1,49 | 1,54 | 1,49 | 1,49 | -0,34% | - |
| 01.03.2024 | 1,45 | 1,53 | 1,45 | 1,49 | 0,34% | 1.244,00 |
| 29.02.2024 | 1,48 | 1,50 | 1,42 | 1,49 | 5,69% | 950,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,41 | 1,41 | -3,44% | - |
| 27.02.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -1,69% | - |
| 26.02.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -0,67% | - |
| 23.02.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -2,61% | - |
| 22.02.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 21.02.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -0,33% | - |
| 20.02.2024 | 1,53 | 1,56 | 1,51 | 1,53 | -0,33% | - |
| 19.02.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 16.02.2024 | 1,57 | 1,60 | 1,53 | 1,53 | -1,92% | - |
| 15.02.2024 | 1,57 | 1,62 | 1,56 | 1,56 | -0,32% | - |
| 14.02.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 13.02.2024 | 1,61 | 1,61 | 1,55 | 1,58 | -2,78% | - |
| 12.02.2024 | 1,63 | 1,63 | 1,58 | 1,62 | -1,22% | - |
| 09.02.2024 | 1,62 | 1,67 | 1,61 | 1,64 | -0,91% | - |
| 08.02.2024 | 1,64 | 1,75 | 1,63 | 1,66 | -2,65% | - |
| 07.02.2024 | 1,64 | 1,71 | 1,53 | 1,70 | 3,34% | - |
| 06.02.2024 | 1,62 | 1,69 | 1,61 | 1,65 | 1,86% | - |
| 05.02.2024 | 1,57 | 1,67 | 1,56 | 1,62 | 1,25% | - |
| 02.02.2024 | 1,55 | 1,62 | 1,55 | 1,60 | -0,31% | - |
| 01.02.2024 | 1,57 | 1,65 | 1,57 | 1,60 | -0,93% | - |
| 31.01.2024 | 1,65 | 1,65 | 1,58 | 1,62 | -0,31% | - |
| 30.01.2024 | 1,68 | 1,71 | 1,59 | 1,62 | -4,42% | - |
| 29.01.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 0,89% | - |
| 26.01.2024 | 1,67 | 1,70 | 1,67 | 1,68 | -0,88% | - |
| 25.01.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 1,50% | - |
| 24.01.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -2,34% | - |
| 23.01.2024 | 1,67 | 1,73 | 1,66 | 1,71 | 2,40% | - |
| 22.01.2024 | 1,67 | 1,75 | 1,66 | 1,67 | -4,57% | - |
| 19.01.2024 | 1,68 | 1,76 | 1,64 | 1,75 | 1,45% | - |
| 18.01.2024 | 1,50 | 1,73 | 1,50 | 1,73 | 10,58% | - |
| 17.01.2024 | 1,61 | 1,61 | 1,53 | 1,56 | -1,89% | - |
| 16.01.2024 | 1,63 | 1,68 | 1,57 | 1,59 | -5,07% | - |
| 15.01.2024 | 1,68 | 1,68 | 1,66 | 1,68 | 2,13% | - |
| 12.01.2024 | 1,69 | 1,70 | 1,59 | 1,64 | -2,09% | - |
| 11.01.2024 | 1,65 | 1,74 | 1,62 | 1,68 | -1,47% | - |
| 10.01.2024 | 1,66 | 1,71 | 1,56 | 1,70 | 2,10% | - |
| 09.01.2024 | 1,66 | 1,69 | 1,54 | 1,67 | 2,15% | - |
| 08.01.2024 | 1,64 | 1,76 | 1,55 | 1,63 | 1,87% | - |
| 05.01.2024 | 1,70 | 1,74 | 1,59 | 1,60 | -3,90% | - |
| 04.01.2024 | 1,54 | 1,77 | 1,54 | 1,67 | 9,54% | - |
| 03.01.2024 | 1,48 | 1,57 | 1,47 | 1,52 | 1,33% | - |
| 02.01.2024 | 1,50 | 1,53 | 1,45 | 1,50 | 1,01% | - |
| 29.12.2023 | 1,49 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 28.12.2023 | 1,50 | 1,52 | 1,48 | 1,48 | -2,96% | - |
| 27.12.2023 | 1,50 | 1,55 | 1,44 | 1,52 | 1,33% | - |
| 22.12.2023 | 1,45 | 1,52 | 1,44 | 1,50 | 3,09% | - |
| 21.12.2023 | 1,44 | 1,51 | 1,37 | 1,46 | 1,39% | - |
| 20.12.2023 | 1,52 | 1,52 | 1,36 | 1,44 | -4,65% | - |
| 19.12.2023 | 1,48 | 1,52 | 1,42 | 1,51 | 4,51% | - |
| 18.12.2023 | 1,42 | 1,52 | 1,38 | 1,44 | 0,70% | - |
| 15.12.2023 | 1,40 | 1,46 | 1,38 | 1,43 | 2,14% | - |
| 14.12.2023 | 1,36 | 1,45 | 1,36 | 1,40 | 1,82% | - |
| 13.12.2023 | 1,43 | 1,44 | 1,34 | 1,38 | -4,51% | - |
| 12.12.2023 | 1,35 | 1,49 | 1,31 | 1,44 | 5,11% | - |
| 11.12.2023 | 1,36 | 1,45 | 1,30 | 1,37 | -3,18% | - |
| 08.12.2023 | 1,25 | 1,42 | 1,25 | 1,42 | 5,60% | - |
| 07.12.2023 | 1,29 | 1,44 | 1,29 | 1,34 | 2,68% | - |
| 06.12.2023 | 1,37 | 1,42 | 1,28 | 1,31 | -3,33% | - |
| 05.12.2023 | 1,36 | 1,50 | 1,33 | 1,35 | -3,57% | - |
| 04.12.2023 | 1,48 | 1,56 | 1,36 | 1,40 | -5,41% | - |
| 01.12.2023 | 1,53 | 1,63 | 1,47 | 1,48 | -2,63% | - |
| 30.11.2023 | 1,44 | 1,65 | 1,44 | 1,52 | 5,56% | - |