Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ivanhoe Mines Ltd | IVN | Toronto | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
18,67 | 18,21 | 19,13 | 19,03 | 19,21 |
IVN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 18,61 | 19,99 | 18,21 | 19,18 | 4.524.984 | 0,42 | 2,26% |
1 Monat | 16,14 | 19,99 | 15,27 | 17,81 | 3.119.150 | 2,89 | 17,91% |
3 Monate | 14,31 | 19,99 | 13,79 | 16,21 | 2.160.389 | 4,72 | 32,98% |
6 Monate | 10,58 | 19,99 | 9,89 | 14,27 | 1.913.908 | 8,45 | 79,87% |
1 Jahr | 11,99 | 19,99 | 9,89 | 13,23 | 1.745.983 | 7,04 | 58,72% |
3 Jahre | 8,57 | 19,99 | 6,41 | 11,08 | 1.688.461 | 10,46 | 122,05% |
5 Jahre | 3,06 | 19,99 | 1,80 | 9,22 | 1.443.291 | 15,97 | 521,90% |
IVN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Apr 2024 | 19,03 | -0,18 | -0,94% | 18,67 | 19,13 | 18,21 | 5.778.660 |
19 Apr 2024 | 19,21 | -0,15 | -0,77% | 19,43 | 19,99 | 18,89 | 7.789.603 |
18 Apr 2024 | 19,36 | 0,03 | 0,16% | 19,55 | 19,73 | 19,21 | 4.684.833 |
17 Apr 2024 | 19,33 | 0,41 | 2,17% | 19,00 | 19,63 | 18,94 | 3.853.086 |
16 Apr 2024 | 18,92 | -0,03 | -0,16% | 18,62 | 19,00 | 18,28 | 3.404.224 |
15 Apr 2024 | 18,95 | 0,59 | 3,21% | 18,61 | 18,98 | 18,49 | 2.893.173 |
12 Apr 2024 | 18,36 | 0,12 | 0,66% | 18,49 | 19,01 | 18,19 | 3.166.812 |
11 Apr 2024 | 18,24 | 0,04 | 0,22% | 18,12 | 18,32 | 17,73 | 1.829.355 |
10 Apr 2024 | 18,20 | 0,38 | 2,13% | 17,69 | 18,32 | 17,59 | 2.831.683 |
09 Apr 2024 | 17,82 | 0,56 | 3,24% | 17,48 | 18,04 | 17,44 | 3.427.410 |
08 Apr 2024 | 17,26 | 0,40 | 2,37% | 17,00 | 17,30 | 16,87 | 2.510.565 |
05 Apr 2024 | 16,86 | 0,08 | 0,48% | 16,88 | 16,88 | 16,49 | 3.565.459 |
04 Apr 2024 | 16,78 | 0,52 | 3,20% | 16,49 | 16,87 | 16,42 | 2.635.832 |
03 Apr 2024 | 16,26 | 0,01 | 0,06% | 16,31 | 16,72 | 16,21 | 5.261.303 |
02 Apr 2024 | 16,25 | -0,24 | -1,46% | 16,57 | 16,57 | 16,14 | 2.108.096 |
01 Apr 2024 | 16,49 | 0,33 | 2,04% | 16,17 | 16,56 | 16,15 | 3.289.590 |
28 Mär 2024 | 16,16 | 0,40 | 2,54% | 15,87 | 16,38 | 15,78 | 2.250.406 |
27 Mär 2024 | 15,76 | 0,16 | 1,03% | 15,61 | 15,76 | 15,27 | 1.213.339 |
26 Mär 2024 | 15,60 | -0,20 | -1,27% | 15,80 | 15,90 | 15,54 | 1.375.400 |
25 Mär 2024 | 15,80 | -0,27 | -1,68% | 16,14 | 16,17 | 15,76 | 1.173.675 |