Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,32 | 3,34 | 3,25 | 3,28 | -0,30% | 7.849.455,00 |
| 01.11.2024 | 3,35 | 3,36 | 3,27 | 3,29 | -0,90% | 12.868.841,00 |
| 31.10.2024 | 3,38 | 3,38 | 3,26 | 3,32 | -3,21% | 15.239.067,00 |
| 30.10.2024 | 3,43 | 3,44 | 3,35 | 3,43 | 0,00% | 15.403.032,00 |
| 29.10.2024 | 3,36 | 3,43 | 3,33 | 3,43 | 2,69% | 12.061.946,00 |
| 28.10.2024 | 3,33 | 3,36 | 3,31 | 3,34 | -0,60% | 13.380.080,00 |
| 25.10.2024 | 3,37 | 3,41 | 3,33 | 3,36 | -2,04% | 15.360.588,00 |
| 24.10.2024 | 3,43 | 3,45 | 3,36 | 3,43 | 0,59% | 18.856.394,00 |
| 23.10.2024 | 3,43 | 3,45 | 3,37 | 3,41 | -1,73% | 14.395.709,00 |
| 22.10.2024 | 3,43 | 3,49 | 3,43 | 3,47 | 1,76% | 13.234.456,00 |
| 21.10.2024 | 3,49 | 3,50 | 3,38 | 3,41 | -1,45% | 16.857.472,00 |
| 18.10.2024 | 3,36 | 3,48 | 3,36 | 3,46 | 3,90% | 17.930.406,00 |
| 17.10.2024 | 3,31 | 3,36 | 3,28 | 3,33 | 0,91% | 9.873.155,00 |
| 16.10.2024 | 3,26 | 3,35 | 3,26 | 3,30 | 1,54% | 11.333.260,00 |
| 15.10.2024 | 3,20 | 3,25 | 3,16 | 3,25 | 1,25% | 11.060.516,00 |
| 14.10.2024 | 3,20 | 3,24 | 3,18 | 3,21 | 0,00% | 5.358.142,00 |
| 11.10.2024 | 3,15 | 3,23 | 3,14 | 3,21 | 2,88% | 18.025.972,00 |
| 10.10.2024 | 3,03 | 3,12 | 3,01 | 3,12 | 3,65% | 14.999.866,00 |
| 09.10.2024 | 3,03 | 3,03 | 2,97 | 3,01 | -0,33% | 14.232.332,00 |
| 08.10.2024 | 3,05 | 3,07 | 3,00 | 3,02 | -2,58% | 14.793.125,00 |
| 07.10.2024 | 3,13 | 3,14 | 3,08 | 3,10 | -0,96% | 10.065.391,00 |
| 04.10.2024 | 3,12 | 3,21 | 3,10 | 3,13 | 0,64% | 11.129.599,00 |
| 03.10.2024 | 3,06 | 3,12 | 3,05 | 3,11 | 0,65% | 13.614.982,00 |
| 02.10.2024 | 3,13 | 3,15 | 3,07 | 3,09 | -1,59% | 11.923.080,00 |
| 01.10.2024 | 3,14 | 3,18 | 3,10 | 3,14 | 1,95% | 12.374.483,00 |
| 30.09.2024 | 3,18 | 3,19 | 3,08 | 3,08 | -3,75% | 14.632.740,00 |
| 27.09.2024 | 3,32 | 3,33 | 3,20 | 3,20 | -3,90% | 12.191.700,00 |
| 26.09.2024 | 3,27 | 3,33 | 3,21 | 3,33 | 2,46% | 22.617.099,00 |
| 25.09.2024 | 3,29 | 3,32 | 3,24 | 3,25 | -1,81% | 17.193.504,00 |
| 24.09.2024 | 3,28 | 3,33 | 3,25 | 3,31 | 2,16% | 13.265.322,00 |
| 23.09.2024 | 3,38 | 3,39 | 3,24 | 3,24 | -4,14% | 16.678.832,00 |
| 20.09.2024 | 3,36 | 3,42 | 3,34 | 3,38 | 2,11% | 81.449.843,00 |
| 19.09.2024 | 3,34 | 3,36 | 3,29 | 3,31 | 1,53% | 16.198.387,00 |
| 18.09.2024 | 3,30 | 3,42 | 3,26 | 3,26 | -0,91% | 23.787.330,00 |
| 17.09.2024 | 3,30 | 3,35 | 3,27 | 3,29 | -1,50% | 15.721.099,00 |
| 16.09.2024 | 3,25 | 3,37 | 3,22 | 3,34 | 5,70% | 36.690.393,00 |
| 13.09.2024 | 3,11 | 3,23 | 3,11 | 3,16 | 1,94% | 22.470.383,00 |
| 12.09.2024 | 2,91 | 3,10 | 2,88 | 3,10 | 13,14% | 41.064.500,00 |
| 11.09.2024 | 2,76 | 2,76 | 2,68 | 2,74 | -0,36% | 13.437.740,00 |
| 10.09.2024 | 2,67 | 2,75 | 2,64 | 2,75 | 1,85% | 9.584.745,00 |
| 09.09.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,89% | 7.653.755,00 |
| 06.09.2024 | 2,70 | 2,71 | 2,61 | 2,65 | -1,49% | 14.594.875,00 |
| 05.09.2024 | 2,71 | 2,72 | 2,67 | 2,69 | 1,51% | 11.098.900,00 |
| 04.09.2024 | 2,67 | 2,70 | 2,63 | 2,65 | -1,12% | 13.558.420,00 |
| 03.09.2024 | 2,77 | 2,79 | 2,66 | 2,68 | -4,29% | 10.638.455,00 |
| 30.08.2024 | 2,84 | 2,84 | 2,77 | 2,80 | -1,06% | 8.401.878,00 |
| 29.08.2024 | 2,78 | 2,85 | 2,78 | 2,83 | 1,80% | 7.621.350,00 |
| 28.08.2024 | 2,79 | 2,80 | 2,73 | 2,78 | -1,77% | 13.454.921,00 |
| 27.08.2024 | 2,86 | 2,87 | 2,80 | 2,83 | -1,39% | 7.179.247,00 |
| 26.08.2024 | 2,89 | 2,90 | 2,85 | 2,87 | 0,00% | 7.621.724,00 |
| 23.08.2024 | 2,84 | 2,89 | 2,81 | 2,87 | 2,14% | 10.848.101,00 |
| 22.08.2024 | 2,86 | 2,86 | 2,77 | 2,81 | -2,77% | 9.627.401,00 |
| 21.08.2024 | 2,85 | 2,89 | 2,78 | 2,89 | 1,76% | 15.102.800,00 |
| 20.08.2024 | 2,80 | 2,85 | 2,78 | 2,84 | 3,27% | 13.684.226,00 |
| 19.08.2024 | 2,68 | 2,78 | 2,68 | 2,75 | 2,23% | 10.668.942,00 |
| 16.08.2024 | 2,62 | 2,69 | 2,61 | 2,69 | 3,86% | 10.307.510,00 |
| 15.08.2024 | 2,65 | 2,65 | 2,57 | 2,59 | -1,52% | 10.917.831,00 |
| 14.08.2024 | 2,63 | 2,65 | 2,57 | 2,63 | 0,77% | 8.516.790,00 |
| 13.08.2024 | 2,58 | 2,64 | 2,56 | 2,61 | 1,56% | 11.508.206,00 |
| 12.08.2024 | 2,53 | 2,61 | 2,50 | 2,57 | 4,05% | 15.423.230,00 |
| 09.08.2024 | 2,62 | 2,65 | 2,35 | 2,47 | -10,51% | 28.710.376,00 |
| 08.08.2024 | 2,76 | 2,80 | 2,73 | 2,76 | 0,73% | 9.803.222,00 |
| 07.08.2024 | 2,86 | 2,88 | 2,71 | 2,74 | -2,84% | 12.067.791,00 |
| 06.08.2024 | 2,77 | 2,84 | 2,72 | 2,82 | 2,55% | 13.175.197,00 |
| 05.08.2024 | 2,68 | 2,78 | 2,61 | 2,75 | -3,51% | 15.099.515,00 |
| 02.08.2024 | 2,98 | 3,00 | 2,83 | 2,85 | -3,39% | 20.160.307,00 |
| 01.08.2024 | 3,02 | 3,04 | 2,91 | 2,95 | -1,67% | 9.604.612,00 |
| 31.07.2024 | 2,98 | 3,05 | 2,97 | 3,00 | 1,35% | 10.987.671,00 |
| 30.07.2024 | 2,94 | 2,97 | 2,90 | 2,96 | 1,37% | 9.269.635,00 |
| 29.07.2024 | 2,94 | 2,94 | 2,87 | 2,92 | 0,34% | 6.180.528,00 |
| 26.07.2024 | 2,93 | 2,94 | 2,90 | 2,91 | 1,04% | 5.515.326,00 |
| 25.07.2024 | 2,88 | 2,93 | 2,85 | 2,88 | -2,04% | 13.112.926,00 |
| 24.07.2024 | 2,99 | 3,04 | 2,93 | 2,94 | -1,01% | 8.346.093,00 |
| 23.07.2024 | 3,01 | 3,01 | 2,95 | 2,97 | -0,67% | 8.347.742,00 |
| 22.07.2024 | 2,93 | 3,02 | 2,92 | 2,99 | 2,05% | 11.640.938,00 |
| 19.07.2024 | 2,92 | 2,99 | 2,88 | 2,93 | -1,68% | 11.090.043,00 |
| 18.07.2024 | 3,07 | 3,08 | 2,96 | 2,98 | -2,61% | 12.890.135,00 |
| 17.07.2024 | 3,16 | 3,18 | 3,04 | 3,06 | -2,55% | 9.809.863,00 |
| 16.07.2024 | 3,04 | 3,14 | 3,02 | 3,14 | 3,63% | 17.057.753,00 |
| 15.07.2024 | 3,05 | 3,07 | 2,98 | 3,03 | -0,33% | 11.391.401,00 |
| 12.07.2024 | 2,96 | 3,05 | 2,94 | 3,04 | 2,01% | 11.004.296,00 |
| 11.07.2024 | 2,91 | 3,00 | 2,87 | 2,98 | 4,93% | 15.217.259,00 |
| 10.07.2024 | 2,82 | 2,90 | 2,81 | 2,84 | 1,79% | 12.200.440,00 |
| 09.07.2024 | 2,77 | 2,80 | 2,76 | 2,79 | 0,72% | 6.851.908,00 |
| 08.07.2024 | 2,78 | 2,79 | 2,73 | 2,77 | -1,07% | 7.649.654,00 |
| 05.07.2024 | 2,79 | 2,84 | 2,78 | 2,80 | 0,72% | 7.581.171,00 |
| 03.07.2024 | 2,73 | 2,79 | 2,73 | 2,78 | 2,96% | 8.005.001,00 |
| 02.07.2024 | 2,70 | 2,73 | 2,65 | 2,70 | 0,37% | 7.405.730,00 |
| 01.07.2024 | 2,72 | 2,75 | 2,67 | 2,69 | -0,37% | 4.925.339,00 |
| 28.06.2024 | 2,74 | 2,77 | 2,68 | 2,70 | -0,37% | 10.564.289,00 |
| 27.06.2024 | 2,65 | 2,74 | 2,65 | 2,71 | 3,04% | 10.061.144,00 |
| 26.06.2024 | 2,58 | 2,64 | 2,57 | 2,63 | 1,94% | 7.540.357,00 |
| 25.06.2024 | 2,65 | 2,66 | 2,58 | 2,58 | -2,64% | 9.083.874,00 |
| 24.06.2024 | 2,66 | 2,69 | 2,63 | 2,65 | 0,00% | 10.023.939,00 |
| 21.06.2024 | 2,64 | 2,68 | 2,56 | 2,65 | -0,38% | 31.754.866,00 |
| 20.06.2024 | 2,62 | 2,67 | 2,58 | 2,66 | 3,50% | 11.116.128,00 |
| 18.06.2024 | 2,55 | 2,60 | 2,52 | 2,57 | 1,18% | 9.568.068,00 |
| 17.06.2024 | 2,56 | 2,59 | 2,51 | 2,54 | -2,68% | 10.905.191,00 |
| 14.06.2024 | 2,61 | 2,62 | 2,57 | 2,61 | 1,16% | 11.116.800,00 |
| 13.06.2024 | 2,60 | 2,65 | 2,55 | 2,58 | -1,53% | 13.142.572,00 |