Ivanhoe Electric Inc. IE
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$10,01+0,09 (+0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,90 | -0,15 % | $9,92 | $9,94 | $9,69 | 697,19K |
| 2026-09-30 | $9,92 | -6,77 % | $10,79 | $10,95 | $9,92 | 2,17M |
| 2026-09-29 | $10,64 | 0,00 % | $10,82 | $10,88 | $10,25 | 2,12M |
| 2026-09-28 | $10,64 | +0,76 % | $10,10 | $10,75 | $10,10 | 2,95M |
| 2026-09-25 | $10,56 | +5,71 % | $10,08 | $10,63 | $9,95 | 2,08M |
| 2026-09-24 | $9,99 | -3,94 % | $10,19 | $10,29 | $9,77 | 1,79M |
| 2026-09-23 | $10,40 | -3,17 % | $10,44 | $10,69 | $10,01 | 3,15M |
| 2026-09-22 | $10,74 | +9,04 % | $9,93 | $10,78 | $9,83 | 2,08M |
| 2026-09-21 | $9,85 | +3,58 % | $9,65 | $9,95 | $9,47 | 1,64M |
| 2026-09-18 | $9,51 | +0,32 % | $9,55 | $9,66 | $9,34 | 4,54M |
| 2026-09-17 | $9,48 | +6,04 % | $9,32 | $9,66 | $9,16 | 2,41M |
| 2026-09-16 | $8,94 | -3,77 % | $9,40 | $9,55 | $8,71 | 2,02M |
| 2026-09-15 | $9,29 | -3,83 % | $9,63 | $9,69 | $9,22 | 1,51M |
| 2026-09-14 | $9,66 | -7,12 % | $10,08 | $10,16 | $9,57 | 3,27M |
| 2026-09-11 | $10,40 | +0,48 % | $10,70 | $11,15 | $10,40 | 2,65M |
| 2026-09-10 | $10,35 | -5,05 % | $10,26 | $10,56 | $9,98 | 4,02M |
| 2026-09-09 | $10,90 | -1,27 % | $11,10 | $11,34 | $10,70 | 1,76M |
| 2026-09-08 | $11,04 | +10,51 % | $10,17 | $11,31 | $10,17 | 2,34M |
| 2026-09-04 | $9,99 | +1,63 % | $9,64 | $10,07 | $9,64 | 1,41M |
| 2026-09-03 | $9,83 | -2,58 % | $10,33 | $10,47 | $9,67 | 1,94M |
| 2026-09-02 | $10,09 | +0,60 % | $10,18 | $10,57 | $10,04 | 1,56M |
| 2026-09-01 | $10,03 | -9,31 % | $10,55 | $10,75 | $9,95 | 2,25M |
| 2026-08-31 | $11,06 | -1,16 % | $11,10 | $11,78 | $10,86 | 1,37M |
| 2026-08-28 | $11,19 | -4,28 % | $11,75 | $11,83 | $11,12 | 1,22M |
| 2026-08-27 | $11,69 | -2,01 % | $11,87 | $11,91 | $11,61 | 1,48M |
| 2026-08-26 | $11,93 | +0,17 % | $12,24 | $12,51 | $11,71 | 2,88M |
| 2026-08-25 | $11,91 | +5,77 % | $11,39 | $11,98 | $11,19 | 1,95M |
| 2026-08-24 | $11,26 | -0,09 % | $11,60 | $11,79 | $11,10 | 2,16M |
| 2026-08-21 | $11,27 | +9,52 % | $10,58 | $11,50 | $10,58 | 3,04M |
| 2026-08-20 | $10,29 | -2,74 % | $10,31 | $10,60 | $10,18 | 1,22M |
| 2026-08-19 | $10,58 | +4,24 % | $10,50 | $10,76 | $10,40 | 1,30M |
| 2026-08-18 | $10,15 | -4,15 % | $10,31 | $10,58 | $9,98 | 1,29M |
| 2026-08-17 | $10,59 | +1,73 % | $10,42 | $10,63 | $10,28 | 1,28M |
| 2026-08-14 | $10,41 | 0,00 % | $10,45 | $10,63 | $10,31 | 1,22M |
| 2026-08-13 | $10,41 | -2,35 % | $10,61 | $10,81 | $10,34 | 1,75M |
| 2026-08-12 | $10,66 | -4,14 % | $11,27 | $11,46 | $10,64 | 1,41M |
| 2026-08-11 | $11,12 | +1,09 % | $11,01 | $11,44 | $10,89 | 3,87M |
| 2026-08-10 | $11,00 | -0,18 % | $11,45 | $11,46 | $10,84 | 1,83M |
| 2026-08-07 | $11,02 | +2,99 % | $11,19 | $11,34 | $10,90 | 4,16M |
| 2026-08-06 | $10,70 | +0,47 % | $10,60 | $11,06 | $10,45 | 1,69M |
| 2026-08-05 | $10,65 | +1,33 % | $10,71 | $10,95 | $10,52 | 2,03M |
| 2026-08-04 | $10,51 | +8,35 % | $9,95 | $10,75 | $9,95 | 3,03M |
| 2026-08-03 | $9,70 | +6,01 % | $9,10 | $9,73 | $9,01 | 1,31M |
| 2026-07-31 | $9,15 | -2,14 % | $9,22 | $9,37 | $8,85 | 1,34M |
| 2026-07-30 | $9,35 | +7,10 % | $9,05 | $9,45 | $8,88 | 1,51M |
| 2026-07-29 | $8,73 | -3,85 % | $8,95 | $9,11 | $8,56 | 1,48M |
| 2026-07-28 | $9,08 | -1,94 % | $9,09 | $9,11 | $8,72 | 1,46M |
| 2026-07-27 | $9,26 | +2,21 % | $9,20 | $9,33 | $8,93 | 1,14M |
| 2026-07-24 | $9,06 | 0,00 % | $9,15 | $9,15 | $8,67 | 2,02M |
| 2026-07-23 | $9,06 | -0,88 % | $9,00 | $9,26 | $8,81 | 1,72M |
| 2026-07-22 | $9,14 | -2,66 % | $9,25 | $9,62 | $9,12 | 3,19M |
| 2026-07-21 | $9,39 | +16,21 % | $8,34 | $9,48 | $8,25 | 4,14M |
| 2026-07-20 | $8,08 | -0,62 % | $8,13 | $8,17 | $7,86 | 2,29M |
| 2026-07-17 | $8,13 | -1,57 % | $8,00 | $8,22 | $7,90 | 2,50M |
| 2026-07-16 | $8,26 | -4,51 % | $8,50 | $8,53 | $8,00 | 2,34M |
| 2026-07-15 | $8,65 | -5,67 % | $9,16 | $9,59 | $8,59 | 2,10M |
| 2026-07-14 | $9,17 | +3,85 % | $9,16 | $9,48 | $9,02 | 1,63M |
| 2026-07-13 | $8,83 | -3,29 % | $8,99 | $9,17 | $8,81 | 1,80M |
| 2026-07-10 | $9,13 | +0,88 % | $8,97 | $9,27 | $8,94 | 1,62M |
| 2026-07-09 | $9,05 | +2,03 % | $9,02 | $9,19 | $8,77 | 1,75M |
| 2026-07-08 | $8,87 | -2,95 % | $9,00 | $9,19 | $8,44 | 2,36M |
| 2026-07-07 | $9,14 | -3,89 % | $9,49 | $9,51 | $9,00 | 2,19M |
| 2026-07-06 | $9,51 | 0,00 % | $9,60 | $9,68 | $9,19 | 2,06M |
| 2026-07-02 | $9,51 | +0,96 % | $9,72 | $10,15 | $9,32 | 1,61M |
| 2026-07-01 | $9,42 | -1,98 % | $9,56 | $9,90 | $9,36 | 1,86M |
| 2026-06-30 | $9,61 | +2,56 % | $9,30 | $9,90 | $9,30 | 2,28M |
| 2026-06-29 | $9,37 | +2,07 % | $9,22 | $9,40 | $8,94 | 2,37M |
| 2026-06-26 | $9,18 | -1,82 % | $9,21 | $9,48 | $9,11 | 5,62M |
| 2026-06-25 | $9,35 | -0,43 % | $9,74 | $9,75 | $9,15 | 2,16M |
| 2026-06-24 | $9,39 | -6,75 % | $10,00 | $10,01 | $9,31 | 4,10M |
| 2026-06-23 | $10,07 | -9,44 % | $10,83 | $11,07 | $10,07 | 2,61M |
| 2026-06-22 | $11,12 | -2,46 % | $11,35 | $11,59 | $11,08 | 1,79M |
| 2026-06-18 | $11,40 | -0,44 % | $11,56 | $11,80 | $10,91 | 5,32M |
| 2026-06-17 | $11,45 | -0,69 % | $11,53 | $12,25 | $11,35 | 2,34M |
| 2026-06-16 | $11,53 | +1,23 % | $11,49 | $11,89 | $11,39 | 2,11M |
| 2026-06-15 | $11,39 | +3,26 % | $11,75 | $12,18 | $11,33 | 2,60M |
| 2026-06-12 | $11,03 | +1,94 % | $10,98 | $11,39 | $10,93 | 2,23M |
| 2026-06-11 | $10,82 | +6,92 % | $10,27 | $10,88 | $10,13 | 1,94M |
| 2026-06-10 | $10,12 | -6,12 % | $10,33 | $10,78 | $10,00 | 2,94M |
| 2026-06-09 | $10,78 | -4,43 % | $11,50 | $11,59 | $10,46 | 2,45M |
| 2026-06-08 | $11,28 | -1,83 % | $11,70 | $11,81 | $11,16 | 1,95M |
| 2026-06-05 | $11,49 | -14,64 % | $13,06 | $13,31 | $11,38 | 2,37M |
| 2026-06-04 | $13,46 | +0,75 % | $13,34 | $13,88 | $13,25 | 1,38M |
| 2026-06-03 | $13,36 | -6,31 % | $14,01 | $14,11 | $13,35 | 1,69M |
| 2026-06-02 | $14,26 | +4,16 % | $13,54 | $14,58 | $13,53 | 2,05M |
| 2026-06-01 | $13,69 | +1,71 % | $13,21 | $13,80 | $12,97 | 2,15M |
| 2026-05-29 | $13,46 | -1,90 % | $13,77 | $13,77 | $12,78 | 3,24M |
| 2026-05-28 | $13,72 | +5,21 % | $12,91 | $13,79 | $12,70 | 1,78M |
| 2026-05-27 | $13,04 | +0,23 % | $12,89 | $13,21 | $12,70 | 964,40K |
| 2026-05-26 | $13,01 | +10,25 % | $12,31 | $13,04 | $12,20 | 2,39M |