Deutsche Märkte schließen in 8 Stunden 22 Minuten
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.339,10 -3,00 (-0,13%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
62.431,92 +313,24 (+0,50%)
IAMGOLD Corporation (IAG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 3,4800 | 3,7800 | 3,4600 | 3,7100 | 3,7100 | 14.856.400 |
| 22. Apr. 2024 | 3,5400 | 3,6400 | 3,4400 | 3,4900 | 3,4900 | 12.429.400 |
| 19. Apr. 2024 | 3,6400 | 3,7500 | 3,6200 | 3,6600 | 3,6600 | 7.980.500 |
| 18. Apr. 2024 | 3,7500 | 3,7800 | 3,6100 | 3,6400 | 3,6400 | 9.809.000 |
| 17. Apr. 2024 | 3,6000 | 3,7300 | 3,5800 | 3,6600 | 3,6600 | 14.345.000 |
| 16. Apr. 2024 | 3,5000 | 3,6100 | 3,4800 | 3,5400 | 3,5400 | 13.009.500 |
| 15. Apr. 2024 | 3,6500 | 3,6600 | 3,5200 | 3,5700 | 3,5700 | 17.176.400 |
| 12. Apr. 2024 | 3,8300 | 3,9200 | 3,5800 | 3,6100 | 3,6100 | 24.671.200 |
| 11. Apr. 2024 | 3,6700 | 3,8400 | 3,6500 | 3,7600 | 3,7600 | 14.698.900 |
| 10. Apr. 2024 | 3,5400 | 3,6600 | 3,5000 | 3,6200 | 3,6200 | 11.369.800 |
| 09. Apr. 2024 | 3,6300 | 3,7700 | 3,5900 | 3,6600 | 3,6600 | 11.392.400 |
| 08. Apr. 2024 | 3,7700 | 3,8100 | 3,5600 | 3,6000 | 3,6000 | 12.425.100 |
| 05. Apr. 2024 | 3,5800 | 3,8000 | 3,5300 | 3,7200 | 3,7200 | 16.008.600 |
| 04. Apr. 2024 | 3,5900 | 3,7000 | 3,5700 | 3,6000 | 3,6000 | 8.750.400 |
| 03. Apr. 2024 | 3,6100 | 3,7100 | 3,5900 | 3,6500 | 3,6500 | 9.230.400 |
| 02. Apr. 2024 | 3,6600 | 3,7100 | 3,5500 | 3,6200 | 3,6200 | 16.916.800 |
| 01. Apr. 2024 | 3,5200 | 3,6600 | 3,4700 | 3,6500 | 3,6500 | 12.759.600 |
| 28. März 2024 | 3,2400 | 3,3900 | 3,2100 | 3,3300 | 3,3300 | 9.676.600 |
| 27. März 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1900 | 3,1900 | 6.647.800 |
| 26. März 2024 | 3,1200 | 3,1800 | 3,0600 | 3,0900 | 3,0900 | 5.445.900 |
| 25. März 2024 | 3,0100 | 3,1300 | 3,0100 | 3,0900 | 3,0900 | 5.303.800 |
| 22. März 2024 | 2,9800 | 3,0400 | 2,9400 | 2,9800 | 2,9800 | 6.294.100 |
| 21. März 2024 | 3,1200 | 3,1900 | 2,9900 | 3,0100 | 3,0100 | 7.473.800 |
| 20. März 2024 | 2,9200 | 3,1400 | 2,9000 | 3,0800 | 3,0800 | 7.301.200 |
| 19. März 2024 | 2,9800 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 5.826.500 |
| 18. März 2024 | 3,0700 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 7.379.400 |
| 15. März 2024 | 3,0800 | 3,1500 | 3,0400 | 3,0800 | 3,0800 | 9.637.000 |
| 14. März 2024 | 3,0300 | 3,1300 | 3,0300 | 3,0700 | 3,0700 | 5.662.600 |
| 13. März 2024 | 3,1300 | 3,1900 | 3,0900 | 3,1300 | 3,1300 | 7.260.600 |
| 12. März 2024 | 3,1100 | 3,1400 | 3,0200 | 3,0900 | 3,0900 | 10.187.200 |
| 11. März 2024 | 3,1200 | 3,2200 | 3,0700 | 3,2000 | 3,2000 | 12.962.800 |
| 08. März 2024 | 3,1400 | 3,2000 | 3,0500 | 3,1400 | 3,1400 | 11.308.300 |
| 07. März 2024 | 3,0500 | 3,0900 | 2,9900 | 3,0800 | 3,0800 | 8.099.300 |
| 06. März 2024 | 2,9000 | 3,0700 | 2,8500 | 3,0000 | 3,0000 | 12.071.600 |
| 05. März 2024 | 2,8800 | 2,9800 | 2,8300 | 2,8300 | 2,8300 | 12.903.300 |
| 04. März 2024 | 2,8000 | 2,8700 | 2,7500 | 2,8400 | 2,8400 | 9.837.400 |
| 01. März 2024 | 2,6300 | 2,7500 | 2,5700 | 2,7400 | 2,7400 | 10.995.000 |
| 29. Feb. 2024 | 2,6600 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 5.176.500 |
| 28. Feb. 2024 | 2,7100 | 2,7100 | 2,5300 | 2,5700 | 2,5700 | 7.459.000 |
| 27. Feb. 2024 | 2,7300 | 2,8200 | 2,7000 | 2,7100 | 2,7100 | 8.119.100 |
| 26. Feb. 2024 | 2,5900 | 2,7200 | 2,5600 | 2,7100 | 2,7100 | 5.790.800 |
| 23. Feb. 2024 | 2,5800 | 2,6500 | 2,5200 | 2,6300 | 2,6300 | 7.658.300 |
| 22. Feb. 2024 | 2,5500 | 2,6200 | 2,5100 | 2,5800 | 2,5800 | 7.539.100 |
| 21. Feb. 2024 | 2,5500 | 2,5600 | 2,4800 | 2,5500 | 2,5500 | 6.291.700 |
| 20. Feb. 2024 | 2,6000 | 2,6700 | 2,5100 | 2,5700 | 2,5700 | 7.270.900 |
| 16. Feb. 2024 | 2,4900 | 2,6500 | 2,3800 | 2,5700 | 2,5700 | 12.662.600 |
| 15. Feb. 2024 | 2,4700 | 2,5700 | 2,4700 | 2,5300 | 2,5300 | 8.651.400 |
| 14. Feb. 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4200 | 2,4200 | 7.405.700 |
| 13. Feb. 2024 | 2,4600 | 2,5000 | 2,3200 | 2,3400 | 2,3400 | 10.109.000 |
| 12. Feb. 2024 | 2,4600 | 2,5600 | 2,4500 | 2,5500 | 2,5500 | 5.146.500 |
| 09. Feb. 2024 | 2,4700 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 6.446.800 |
| 08. Feb. 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4600 | 2,4600 | 7.177.800 |
| 07. Feb. 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 5.659.800 |
| 06. Feb. 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 6.254.500 |
| 05. Feb. 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 7.080.900 |
| 02. Feb. 2024 | 2,4800 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 8.349.700 |
| 01. Feb. 2024 | 2,4200 | 2,5800 | 2,4200 | 2,5800 | 2,5800 | 8.376.400 |
| 31. Jan. 2024 | 2,4400 | 2,4800 | 2,3800 | 2,3800 | 2,3800 | 10.152.800 |
| 30. Jan. 2024 | 2,4900 | 2,5200 | 2,3800 | 2,4100 | 2,4100 | 7.603.400 |
| 29. Jan. 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4600 | 2,4600 | 6.276.900 |
| 26. Jan. 2024 | 2,5300 | 2,5400 | 2,4200 | 2,4200 | 2,4200 | 5.719.800 |
| 25. Jan. 2024 | 2,5500 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 7.511.600 |
| 24. Jan. 2024 | 2,6700 | 2,6700 | 2,4700 | 2,5000 | 2,5000 | 8.095.400 |
| 23. Jan. 2024 | 2,3500 | 2,6600 | 2,3400 | 2,6400 | 2,6400 | 12.247.500 |
| 22. Jan. 2024 | 2,3100 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 5.402.700 |
| 19. Jan. 2024 | 2,3600 | 2,3700 | 2,2300 | 2,3200 | 2,3200 | 9.422.800 |
| 18. Jan. 2024 | 2,5000 | 2,5200 | 2,3200 | 2,3400 | 2,3400 | 13.030.000 |
| 17. Jan. 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4700 | 2,4700 | 8.729.200 |
| 16. Jan. 2024 | 2,5400 | 2,6400 | 2,4900 | 2,5000 | 2,5000 | 6.562.000 |
| 12. Jan. 2024 | 2,4500 | 2,7000 | 2,4500 | 2,6100 | 2,6100 | 11.142.700 |
| 11. Jan. 2024 | 2,4000 | 2,4400 | 2,3000 | 2,3600 | 2,3600 | 9.609.000 |
| 10. Jan. 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 4.858.200 |
| 09. Jan. 2024 | 2,4000 | 2,4200 | 2,3500 | 2,3600 | 2,3600 | 5.948.700 |
| 08. Jan. 2024 | 2,3300 | 2,4100 | 2,3100 | 2,3700 | 2,3700 | 3.548.200 |
| 05. Jan. 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 5.139.300 |
| 04. Jan. 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4000 | 2,4000 | 4.706.800 |
| 03. Jan. 2024 | 2,4000 | 2,4200 | 2,3400 | 2,3900 | 2,3900 | 6.940.000 |
| 02. Jan. 2024 | 2,5100 | 2,5400 | 2,4400 | 2,4400 | 2,4400 | 6.766.000 |
| 29. Dez. 2023 | 2,5200 | 2,5700 | 2,4900 | 2,5300 | 2,5300 | 4.611.300 |
| 28. Dez. 2023 | 2,6000 | 2,6100 | 2,5400 | 2,5500 | 2,5500 | 7.997.500 |
| 27. Dez. 2023 | 2,6500 | 2,6700 | 2,6200 | 2,6400 | 2,6400 | 4.959.100 |
| 26. Dez. 2023 | 2,6800 | 2,6900 | 2,6200 | 2,6300 | 2,6300 | 2.677.300 |
| 22. Dez. 2023 | 2,7100 | 2,7700 | 2,6400 | 2,6400 | 2,6400 | 8.823.800 |
| 21. Dez. 2023 | 2,6700 | 2,7000 | 2,6200 | 2,6500 | 2,6500 | 8.261.500 |
| 20. Dez. 2023 | 2,6700 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 8.883.900 |
| 19. Dez. 2023 | 2,5800 | 2,7000 | 2,5500 | 2,6800 | 2,6800 | 11.666.800 |
| 18. Dez. 2023 | 2,4700 | 2,5700 | 2,4700 | 2,5500 | 2,5500 | 5.397.000 |
| 15. Dez. 2023 | 2,4600 | 2,5100 | 2,4300 | 2,4400 | 2,4400 | 8.196.600 |
| 14. Dez. 2023 | 2,4500 | 2,5400 | 2,4300 | 2,4400 | 2,4400 | 9.405.400 |
| 13. Dez. 2023 | 2,1300 | 2,3800 | 2,1100 | 2,3800 | 2,3800 | 6.418.800 |
| 12. Dez. 2023 | 2,2200 | 2,2300 | 2,1100 | 2,1200 | 2,1200 | 5.364.700 |
| 11. Dez. 2023 | 2,2100 | 2,2300 | 2,1500 | 2,2100 | 2,2100 | 6.643.100 |
| 08. Dez. 2023 | 2,3200 | 2,3200 | 2,2100 | 2,2600 | 2,2600 | 5.777.400 |
| 07. Dez. 2023 | 2,4000 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 3.977.000 |
| 06. Dez. 2023 | 2,4100 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | 3.754.000 |
| 05. Dez. 2023 | 2,4800 | 2,5000 | 2,3600 | 2,3800 | 2,3800 | 5.424.100 |
| 04. Dez. 2023 | 2,6100 | 2,6200 | 2,4900 | 2,5200 | 2,5200 | 5.553.800 |
| 01. Dez. 2023 | 2,5600 | 2,6400 | 2,5200 | 2,6400 | 2,6400 | 4.971.200 |
| 30. Nov. 2023 | 2,5600 | 2,5900 | 2,5200 | 2,5400 | 2,5400 | 4.326.300 |
| 29. Nov. 2023 | 2,5600 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 7.859.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
