Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,08 | 5,33 | 4,99 | 5,32 | 2,11% | 128.897,00 |
| 05.03.2026 | 5,37 | 5,39 | 5,11 | 5,21 | -4,75% | 128.897,00 |
| 04.03.2026 | 5,61 | 5,62 | 5,43 | 5,47 | -0,36% | 19.135.243,00 |
| 03.03.2026 | 5,68 | 5,68 | 5,32 | 5,49 | -8,65% | 37.902.515,00 |
| 02.03.2026 | 6,25 | 6,28 | 5,85 | 6,01 | -2,44% | 28.556.660,00 |
| 27.02.2026 | 6,25 | 6,29 | 6,09 | 6,16 | -0,81% | 28.029.505,00 |
| 26.02.2026 | 6,14 | 6,21 | 5,94 | 6,21 | 0,16% | 29.868.420,00 |
| 25.02.2026 | 6,15 | 6,23 | 6,02 | 6,20 | 1,81% | 34.091.768,00 |
| 24.02.2026 | 5,54 | 6,10 | 5,51 | 6,09 | 6,10% | 42.367.998,00 |
| 23.02.2026 | 5,41 | 5,80 | 5,41 | 5,74 | 6,49% | 44.264.040,00 |
| 20.02.2026 | 5,08 | 5,40 | 5,07 | 5,39 | 5,27% | 34.239.122,00 |
| 19.02.2026 | 4,84 | 5,16 | 4,77 | 5,12 | -4,83% | 52.383.507,00 |
| 18.02.2026 | 5,34 | 5,42 | 5,24 | 5,38 | 2,48% | 31.109.061,00 |
| 17.02.2026 | 5,18 | 5,30 | 5,05 | 5,25 | -2,78% | 30.484.807,00 |
| 13.02.2026 | 5,15 | 5,41 | 5,07 | 5,40 | 7,57% | 27.720.113,00 |
| 12.02.2026 | 5,62 | 5,63 | 5,01 | 5,02 | -10,83% | 52.918.832,00 |
| 11.02.2026 | 5,82 | 5,82 | 5,49 | 5,63 | 0,18% | 30.517.625,00 |
| 10.02.2026 | 5,40 | 5,68 | 5,36 | 5,62 | 3,31% | 47.560.375,00 |
| 09.02.2026 | 5,10 | 5,45 | 5,10 | 5,44 | 7,51% | 38.385.843,00 |
| 06.02.2026 | 4,86 | 5,06 | 4,82 | 5,06 | 7,20% | 27.477.352,00 |
| 05.02.2026 | 4,84 | 4,95 | 4,71 | 4,72 | -6,53% | 47.274.917,00 |
| 04.02.2026 | 5,13 | 5,13 | 4,81 | 5,05 | 0,60% | 66.944.823,00 |
| 03.02.2026 | 5,14 | 5,15 | 4,84 | 5,02 | 2,66% | 67.403.241,00 |
| 02.02.2026 | 4,77 | 5,04 | 4,75 | 4,89 | -0,20% | 38.539.097,00 |
| 30.01.2026 | 5,10 | 5,25 | 4,81 | 4,90 | -11,71% | 87.108.812,00 |
| 29.01.2026 | 5,91 | 5,91 | 5,33 | 5,55 | -3,81% | 83.964.856,00 |
| 28.01.2026 | 5,65 | 5,77 | 5,53 | 5,77 | 4,34% | 55.914.372,00 |
| 27.01.2026 | 5,35 | 5,54 | 5,24 | 5,53 | 3,56% | 41.835.285,00 |
| 26.01.2026 | 5,51 | 5,55 | 5,32 | 5,34 | 0,95% | 69.838.935,00 |
| 23.01.2026 | 5,32 | 5,34 | 5,15 | 5,29 | 1,73% | 46.976.158,00 |
| 22.01.2026 | 4,96 | 5,33 | 4,94 | 5,20 | 5,48% | 41.804.793,00 |
| 21.01.2026 | 5,03 | 5,10 | 4,86 | 4,93 | 0,41% | 67.690.635,00 |
| 20.01.2026 | 4,79 | 4,92 | 4,72 | 4,91 | 7,21% | 60.540.248,00 |
| 16.01.2026 | 4,60 | 4,63 | 4,48 | 4,58 | -1,08% | 32.408.685,00 |
| 15.01.2026 | 4,62 | 4,70 | 4,60 | 4,63 | -0,64% | 27.841.634,00 |
| 14.01.2026 | 4,71 | 4,71 | 4,60 | 4,66 | 1,53% | 41.551.739,00 |
| 13.01.2026 | 4,76 | 4,80 | 4,57 | 4,59 | -1,92% | 51.178.286,00 |
| 12.01.2026 | 4,69 | 4,79 | 4,68 | 4,68 | 2,41% | 37.297.147,00 |
| 09.01.2026 | 4,53 | 4,63 | 4,50 | 4,57 | 1,56% | 26.044.328,00 |
| 08.01.2026 | 4,35 | 4,52 | 4,31 | 4,50 | 1,81% | 37.387.140,00 |
| 07.01.2026 | 4,48 | 4,52 | 4,34 | 4,42 | -2,43% | 37.760.142,00 |
| 06.01.2026 | 4,61 | 4,62 | 4,36 | 4,53 | -0,44% | 55.882.555,00 |
| 05.01.2026 | 4,56 | 4,75 | 4,53 | 4,55 | 1,11% | 34.976.922,00 |