IMC Rare Earths Ltd IMC
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$7,38+0,38 (+5,36 %)
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 | $7,38 | +5,36 % | $7,10 | $7,45 | $7,06 | 3,89K |
| 2026-09-30 | $7,00 | -3,58 % | $7,51 | $7,60 | $7,00 | 22,90K |
| 2026-09-29 | $7,26 | -3,20 % | $7,35 | $7,92 | $7,13 | 42,00K |
| 2026-09-28 | $7,50 | +10,29 % | $7,95 | $7,95 | $7,04 | 128,20K |
| 2026-09-25 | $6,80 | -7,86 % | $7,10 | $7,21 | $6,80 | 39,00K |
| 2026-09-24 | $7,38 | +4,24 % | $7,07 | $7,55 | $6,85 | 31,90K |
| 2026-09-23 | $7,08 | -11,94 % | $8,28 | $8,28 | $7,08 | 101,60K |
| 2026-09-22 | $8,04 | +11,82 % | $7,29 | $8,30 | $7,21 | 93,10K |
| 2026-09-21 | $7,19 | +8,28 % | $6,64 | $7,40 | $6,64 | 112,10K |
| 2026-09-18 | $6,64 | -1,63 % | $6,52 | $6,79 | $6,41 | 62,80K |
| 2026-09-17 | $6,75 | +12,31 % | $6,20 | $6,75 | $5,91 | 77,00K |
| 2026-09-16 | $6,01 | -3,38 % | $6,47 | $6,47 | $6,01 | 66,70K |
| 2026-09-15 | $6,22 | -4,45 % | $6,48 | $7,00 | $6,17 | 180,50K |
| 2026-09-14 | $6,51 | -4,41 % | $6,85 | $7,05 | $6,50 | 52,10K |
| 2026-09-11 | $6,81 | -5,15 % | $7,24 | $7,24 | $6,71 | 66,70K |
| 2026-09-10 | $7,18 | -8,65 % | $8,00 | $8,00 | $6,77 | 73,60K |
| 2026-09-09 | $7,86 | +2,34 % | $7,79 | $7,88 | $6,81 | 59,10K |
| 2026-09-08 | $7,68 | +10,19 % | $7,33 | $7,89 | $6,60 | 67,30K |
| 2026-09-04 | $6,97 | -3,19 % | $7,22 | $7,70 | $6,94 | 44,60K |
| 2026-09-03 | $7,20 | +10,60 % | $7,16 | $9,62 | $6,86 | 117,50K |
| 2026-09-02 | $6,51 | -24,13 % | $8,92 | $9,11 | $6,39 | 246,70K |
| 2026-09-01 | $8,58 | -12,36 % | $9,87 | $9,87 | $8,58 | 47,20K |
| 2026-08-31 | $9,79 | -4,95 % | $9,40 | $10,30 | $9,27 | 89,30K |
| 2026-08-28 | $10,30 | -4,81 % | $10,30 | $10,30 | $8,79 | 53,80K |
| 2026-08-27 | $10,82 | -2,61 % | $10,50 | $11,04 | $9,80 | 89,40K |
| 2026-08-26 | $11,11 | +5,81 % | $10,61 | $11,84 | $10,20 | 105,50K |
| 2026-08-25 | $10,50 | +2,24 % | $10,37 | $11,00 | $10,00 | 185,00K |
| 2026-08-24 | $10,27 | +1,99 % | $10,27 | $10,77 | $10,24 | 26,00K |
| 2026-08-21 | $10,07 | -8,45 % | $11,02 | $11,20 | $9,75 | 61,40K |
| 2026-08-20 | $11,00 | +7,32 % | $10,35 | $11,00 | $9,78 | 57,80K |
| 2026-08-19 | $10,25 | +3,43 % | $9,76 | $10,45 | $9,01 | 57,50K |
| 2026-08-18 | $9,91 | +16,59 % | $7,92 | $10,31 | $7,92 | 118,90K |
| 2026-08-17 | $8,50 | +4,94 % | $8,26 | $9,45 | $8,26 | 63,10K |
| 2026-08-14 | $8,10 | -19,80 % | $9,80 | $10,03 | $7,56 | 243,80K |
| 2026-08-13 | $10,10 | +26,25 % | $8,00 | $11,10 | $7,80 | 261,20K |
| 2026-08-12 | $8,00 | 0,00 % | $8,00 | $8,10 | $7,89 | 57,70K |
| 2026-08-11 | $8,00 | +2,04 % | $7,92 | $8,00 | $7,57 | 44,10K |
| 2026-08-10 | $7,84 | +2,08 % | $7,60 | $8,00 | $7,30 | 68,50K |
| 2026-08-07 | $7,68 | -4,00 % | $8,08 | $8,41 | $6,94 | 108,90K |
| 2026-08-06 | $8,00 | +18,34 % | $7,09 | $8,00 | $6,30 | 147,20K |
| 2026-08-05 | $6,76 | -17,76 % | $8,58 | $8,58 | $6,50 | 403,70K |
| 2026-08-04 | $8,22 | +29,86 % | $6,72 | $8,22 | $6,50 | 206,20K |
| 2026-08-03 | $6,33 | +17,88 % | $5,76 | $6,82 | $5,30 | 442,30K |
| 2026-07-31 | $5,37 | +5,92 % | $5,30 | $5,47 | $4,80 | 321,00K |
| 2026-07-30 | $5,07 | -1,17 % | $5,61 | $5,61 | $5,07 | 201,50K |
| 2026-07-29 | $5,13 | — | $5,18 | $5,38 | $4,51 | 4,44M |