5,215$
-1,79%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 5,28 | 5,32 | 5,21 | 5,22 | -1,79% | 3.040.431,00 |
| 16.10.2026 | 5,13 | 5,38 | 5,13 | 5,31 | 5,36% | 24.216.114,00 |
| 15.10.2026 | 5,04 | 5,04 | 5,04 | 5,04 | 1,00% | 2.528,00 |
| 14.10.2026 | 5,06 | 5,11 | 4,92 | 4,99 | -4,41% | 23.417.718,00 |
| 13.10.2026 | 5,29 | 5,30 | 5,11 | 5,22 | -0,38% | 21.716.437,00 |
| 12.10.2026 | 5,20 | 5,28 | 5,14 | 5,24 | -0,19% | 10.811.780,00 |
| 09.10.2026 | 5,20 | 5,27 | 5,17 | 5,25 | 2,54% | 16.380.542,00 |
| 08.10.2026 | 5,02 | 5,16 | 4,99 | 5,12 | 2,40% | 17.367.236,00 |
| 07.10.2026 | 5,05 | 5,10 | 4,96 | 5,00 | -4,03% | 20.805.926,00 |
| 06.10.2026 | 5,19 | 5,25 | 5,10 | 5,21 | 1,17% | 13.799.187,00 |
| 05.10.2026 | 5,23 | 5,24 | 5,09 | 5,15 | -0,96% | 15.433.001,00 |
| 02.10.2026 | 5,24 | 5,30 | 5,13 | 5,20 | 0,58% | 18.893.641,00 |
| 01.10.2026 | 5,23 | 5,26 | 5,13 | 5,17 | -0,96% | 22.508.743,00 |
| 30.09.2026 | 5,38 | 5,39 | 5,21 | 5,22 | -2,25% | 21.134.205,00 |
| 29.09.2026 | 5,32 | 5,37 | 5,22 | 5,34 | 1,14% | 27.295.350,00 |
| 28.09.2026 | 5,19 | 5,42 | 5,19 | 5,28 | -3,65% | 24.232.180,00 |
| 25.09.2026 | 5,32 | 5,51 | 5,30 | 5,48 | 3,01% | 19.650.253,00 |
| 24.09.2026 | 5,30 | 5,34 | 5,16 | 5,32 | -0,56% | 21.699.861,00 |
| 23.09.2026 | 5,43 | 5,45 | 5,32 | 5,35 | -4,12% | 14.011.746,00 |
| 22.09.2026 | 5,39 | 5,64 | 5,37 | 5,58 | 4,10% | 16.185.411,00 |
| 21.09.2026 | 5,48 | 5,51 | 5,27 | 5,36 | -2,37% | 15.847.216,00 |
| 18.09.2026 | 5,42 | 5,51 | 5,35 | 5,49 | 1,67% | 27.111.988,00 |
| 17.09.2026 | 5,32 | 5,42 | 5,25 | 5,40 | 5,06% | 17.765.602,00 |
| 16.09.2026 | 5,32 | 5,38 | 5,07 | 5,14 | -1,53% | 21.674.594,00 |
| 15.09.2026 | 5,24 | 5,26 | 5,16 | 5,22 | 0,00% | 14.896.518,00 |
| 14.09.2026 | 5,21 | 5,26 | 5,12 | 5,22 | -2,97% | 13.846.906,00 |
| 11.09.2026 | 5,47 | 5,53 | 5,32 | 5,38 | 0,37% | 16.507.428,00 |
| 10.09.2026 | 5,32 | 5,45 | 5,29 | 5,36 | -3,25% | 20.970.724,00 |
| 09.09.2026 | 5,57 | 5,62 | 5,46 | 5,54 | 1,65% | 23.714.487,00 |
| 08.09.2026 | 5,58 | 5,69 | 5,44 | 5,45 | -2,85% | 23.172.273,00 |
| 04.09.2026 | 5,53 | 5,63 | 5,48 | 5,61 | -1,41% | 26.023.437,00 |
| 03.09.2026 | 5,61 | 5,69 | 5,52 | 5,69 | 5,18% | 51.915.338,00 |
| 02.09.2026 | 5,32 | 5,47 | 5,30 | 5,41 | 4,04% | 36.517.517,00 |
| 01.09.2026 | 5,33 | 5,40 | 5,19 | 5,20 | -5,11% | 43.355.894,00 |
| 31.08.2026 | 5,63 | 5,64 | 5,44 | 5,48 | -3,18% | 34.583.979,00 |
| 28.08.2026 | 5,86 | 5,88 | 5,58 | 5,66 | -2,92% | 39.268.748,00 |
| 27.08.2026 | 5,73 | 5,84 | 5,66 | 5,83 | 1,57% | 33.865.168,00 |
| 26.08.2026 | 5,75 | 5,83 | 5,72 | 5,74 | -2,21% | 23.400.488,00 |
| 25.08.2026 | 5,62 | 5,90 | 5,58 | 5,87 | 2,62% | 38.985.358,00 |
| 24.08.2026 | 5,60 | 5,74 | 5,58 | 5,72 | 3,62% | 40.654.198,00 |
| 21.08.2026 | 5,50 | 5,56 | 5,42 | 5,52 | 2,60% | 28.118.999,00 |
| 20.08.2026 | 5,15 | 5,39 | 5,14 | 5,38 | 2,09% | 24.548.096,00 |
| 19.08.2026 | 5,25 | 5,42 | 5,21 | 5,27 | 5,82% | 26.423.126,00 |
| 18.08.2026 | 5,14 | 5,14 | 4,97 | 4,98 | -4,23% | 19.580.735,00 |
| 17.08.2026 | 5,16 | 5,25 | 5,13 | 5,20 | 1,17% | 12.610.213,00 |
| 14.08.2026 | 5,16 | 5,25 | 5,12 | 5,14 | 1,38% | 12.786.619,00 |
| 13.08.2026 | 5,14 | 5,21 | 5,03 | 5,07 | -2,69% | 19.464.701,00 |
| 12.08.2026 | 5,21 | 5,23 | 5,10 | 5,21 | 2,76% | 46.524.212,00 |
| 11.08.2026 | 5,05 | 5,16 | 5,03 | 5,07 | 0,20% | 15.909.813,00 |
| 10.08.2026 | 5,02 | 5,15 | 4,93 | 5,06 | 0,60% | 31.175.602,00 |
| 07.08.2026 | 4,35 | 5,08 | 4,35 | 5,03 | 22,98% | 71.405.353,00 |
| 06.08.2026 | 4,06 | 4,18 | 4,02 | 4,09 | -0,24% | 31.439.799,00 |
| 05.08.2026 | 4,08 | 4,15 | 4,04 | 4,10 | 5,40% | 33.547.656,00 |
| 04.08.2026 | 3,92 | 3,98 | 3,85 | 3,89 | 1,04% | 24.066.619,00 |
| 03.08.2026 | 3,77 | 3,85 | 3,73 | 3,85 | 2,67% | 15.022.803,00 |
| 31.07.2026 | 3,79 | 3,81 | 3,68 | 3,75 | -2,60% | 22.886.947,00 |
| 30.07.2026 | 3,83 | 3,86 | 3,74 | 3,85 | 2,94% | 15.569.216,00 |
| 29.07.2026 | 3,84 | 3,87 | 3,68 | 3,74 | -2,60% | 25.612.887,00 |
| 28.07.2026 | 3,83 | 3,91 | 3,78 | 3,84 | -0,78% | 13.420.613,00 |
| 27.07.2026 | 3,91 | 3,95 | 3,80 | 3,87 | 0,00% | 13.214.705,00 |
| 24.07.2026 | 3,86 | 3,94 | 3,84 | 3,87 | 0,78% | 10.768.343,00 |
| 23.07.2026 | 3,85 | 3,89 | 3,79 | 3,84 | -2,78% | 13.779.285,00 |
| 22.07.2026 | 3,88 | 4,03 | 3,88 | 3,95 | 3,40% | 18.373.373,00 |
| 21.07.2026 | 3,71 | 3,85 | 3,71 | 3,82 | 4,66% | 23.857.877,00 |
| 20.07.2026 | 3,66 | 3,70 | 3,61 | 3,65 | -0,54% | 13.823.244,00 |
| 17.07.2026 | 3,60 | 3,70 | 3,57 | 3,67 | 0,27% | 20.133.392,00 |
| 16.07.2026 | 3,75 | 3,76 | 3,63 | 3,66 | -3,68% | 18.135.627,00 |
| 15.07.2026 | 3,79 | 3,85 | 3,72 | 3,80 | 0,26% | 13.072.750,00 |
| 14.07.2026 | 3,92 | 3,93 | 3,77 | 3,79 | 0,26% | 18.209.310,00 |
| 13.07.2026 | 3,79 | 3,82 | 3,74 | 3,78 | -1,82% | 24.159.443,00 |
| 10.07.2026 | 3,83 | 3,87 | 3,78 | 3,85 | -0,26% | 11.647.400,00 |
| 09.07.2026 | 3,86 | 3,90 | 3,80 | 3,86 | 2,12% | 14.689.279,00 |
| 08.07.2026 | 3,86 | 3,88 | 3,70 | 3,78 | -4,06% | 29.357.327,00 |
| 07.07.2026 | 4,03 | 4,05 | 3,88 | 3,94 | -2,72% | 22.963.513,00 |
| 06.07.2026 | 4,15 | 4,18 | 4,01 | 4,05 | -0,74% | 16.124.231,00 |
| 02.07.2026 | 3,96 | 4,09 | 3,91 | 4,08 | 6,81% | 32.224.471,00 |
| 01.07.2026 | 3,75 | 3,96 | 3,75 | 3,82 | 2,14% | 17.439.581,00 |
| 30.06.2026 | 3,82 | 3,83 | 3,70 | 3,74 | -1,32% | 23.217.268,00 |
| 29.06.2026 | 3,92 | 3,92 | 3,73 | 3,79 | -3,81% | 30.848.498,00 |
| 26.06.2026 | 4,00 | 4,10 | 3,93 | 3,94 | -0,51% | 23.112.424,00 |
| 25.06.2026 | 3,97 | 4,06 | 3,90 | 3,96 | 1,80% | 20.509.614,00 |
| 24.06.2026 | 3,87 | 3,97 | 3,79 | 3,89 | -2,99% | 26.228.066,00 |
| 23.06.2026 | 4,04 | 4,09 | 3,99 | 4,01 | -4,52% | 20.450.181,00 |
| 22.06.2026 | 4,20 | 4,28 | 4,18 | 4,20 | -2,33% | 20.655.773,00 |
| 18.06.2026 | 4,41 | 4,50 | 4,28 | 4,30 | -2,49% | 29.780.439,00 |
| 17.06.2026 | 4,54 | 4,67 | 4,40 | 4,41 | -3,50% | 28.481.868,00 |
| 16.06.2026 | 4,52 | 4,62 | 4,48 | 4,57 | 2,24% | 27.142.320,00 |
| 15.06.2026 | 4,49 | 4,56 | 4,44 | 4,47 | 6,18% | 24.803.003,00 |
| 12.06.2026 | 4,15 | 4,25 | 4,07 | 4,21 | 2,93% | 19.510.991,00 |
| 11.06.2026 | 3,88 | 4,14 | 3,88 | 4,09 | 5,41% | 36.531.434,00 |
| 10.06.2026 | 3,91 | 3,97 | 3,86 | 3,88 | -3,48% | 24.214.924,00 |
| 09.06.2026 | 4,17 | 4,20 | 3,89 | 4,02 | -2,90% | 23.183.738,00 |
| 08.06.2026 | 4,19 | 4,21 | 4,08 | 4,14 | -0,96% | 21.340.079,00 |
| 05.06.2026 | 4,48 | 4,49 | 4,16 | 4,18 | -8,73% | 25.727.624,00 |
| 04.06.2026 | 4,62 | 4,69 | 4,55 | 4,58 | 0,66% | 20.756.630,00 |
| 03.06.2026 | 4,62 | 4,67 | 4,53 | 4,55 | -3,60% | 26.687.483,00 |
| 02.06.2026 | 4,75 | 4,75 | 4,60 | 4,72 | 1,29% | 16.590.817,00 |
| 01.06.2026 | 4,66 | 4,75 | 4,56 | 4,66 | -2,10% | 21.212.544,00 |
| 29.05.2026 | 4,64 | 4,81 | 4,56 | 4,76 | 3,48% | 17.362.248,00 |
| 28.05.2026 | 4,48 | 4,72 | 4,42 | 4,60 | 1,77% | 29.201.544,00 |