0,670€
0,37%
Echtzeit-Aktienkurs Barranco Gold Mining Corp.
Bid:
Ask:
Aktienkurse zur Barranco Gold Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 0,67 | 0,67 | 0,61 | 0,67 | -34,24% | - |
| 26.09.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -6,02% | - |
| 24.09.2025 | 1,12 | 1,15 | 1,07 | 1,08 | -4,85% | - |
| 22.09.2025 | 1,18 | 1,20 | 1,09 | 1,14 | -6,20% | 3.250,00 |
| 19.09.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -0,41% | 10.000,00 |
| 18.09.2025 | 1,26 | 1,26 | 1,19 | 1,22 | -2,80% | - |
| 17.09.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 4,60% | - |
| 16.09.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -5,16% | - |
| 15.09.2025 | 1,29 | 1,33 | 1,22 | 1,26 | -0,79% | 2.200,00 |
| 08.09.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,20% | - |
| 05.09.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -3,09% | - |
| 04.09.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 03.09.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 0,77% | - |
| 02.09.2025 | 1,30 | 1,33 | 1,24 | 1,31 | 0,77% | - |
| 01.09.2025 | 1,31 | 1,31 | 1,28 | 1,30 | -1,89% | - |
| 29.08.2025 | 1,31 | 1,33 | 1,25 | 1,32 | 2,72% | - |
| 28.08.2025 | 1,33 | 1,36 | 1,28 | 1,29 | -1,15% | 4.000,00 |
| 27.08.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -2,99% | - |
| 26.08.2025 | 1,34 | 1,37 | 1,32 | 1,34 | -6,62% | 250,00 |
| 25.08.2025 | 1,43 | 1,46 | 1,27 | 1,44 | 0,00% | 3.485,00 |
| 22.08.2025 | 1,45 | 1,45 | 1,31 | 1,44 | 1,41% | 3.118,00 |
| 21.08.2025 | 1,44 | 1,47 | 1,41 | 1,42 | -0,35% | - |
| 20.08.2025 | 1,44 | 1,46 | 1,42 | 1,42 | 0,00% | 100,00 |
| 19.08.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -4,05% | - |
| 18.08.2025 | 1,48 | 1,49 | 1,43 | 1,48 | 3,14% | 6.444,00 |
| 15.08.2025 | 1,39 | 1,49 | 1,39 | 1,44 | 3,61% | - |
| 14.08.2025 | 1,43 | 1,56 | 1,37 | 1,39 | -3,48% | - |
| 13.08.2025 | 1,52 | 1,56 | 1,33 | 1,44 | -6,82% | - |
| 12.08.2025 | 1,67 | 1,69 | 1,38 | 1,54 | -6,95% | 700,00 |
| 11.08.2025 | 1,72 | 1,72 | 1,61 | 1,66 | -1,78% | 2.354,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,58 | 1,69 | -0,30% | 5.000,00 |
| 07.08.2025 | 1,59 | 1,70 | 1,51 | 1,69 | 3,05% | 2.040,00 |
| 06.08.2025 | 1,74 | 1,77 | 1,60 | 1,64 | -4,37% | 700,00 |
| 05.08.2025 | 1,72 | 1,75 | 1,57 | 1,72 | 1,48% | 900,00 |
| 04.08.2025 | 1,66 | 1,72 | 1,65 | 1,69 | 9,74% | 9.800,00 |
| 01.08.2025 | 1,48 | 1,54 | 1,35 | 1,54 | 9,61% | - |
| 31.07.2025 | 1,54 | 1,58 | 1,41 | 1,41 | -7,26% | 15.406,00 |
| 30.07.2025 | 1,80 | 1,80 | 1,52 | 1,52 | -14,16% | 9.200,00 |
| 29.07.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -0,28% | 1.300,00 |
| 28.07.2025 | 1,81 | 1,86 | 1,74 | 1,77 | -0,84% | 6.650,00 |
| 25.07.2025 | 1,76 | 1,82 | 1,76 | 1,79 | 2,29% | 3.570,00 |
| 24.07.2025 | 1,75 | 1,81 | 1,72 | 1,75 | 0,58% | 12.000,00 |
| 23.07.2025 | 1,73 | 1,77 | 1,72 | 1,74 | 0,29% | - |
| 22.07.2025 | 1,72 | 1,77 | 1,71 | 1,73 | 1,47% | - |
| 21.07.2025 | 1,71 | 1,77 | 1,70 | 1,71 | -0,29% | 12.868,00 |
| 18.07.2025 | 1,70 | 1,74 | 1,69 | 1,71 | -0,29% | 14.120,00 |
| 17.07.2025 | 1,68 | 1,73 | 1,65 | 1,72 | 2,39% | 1.000,00 |
| 16.07.2025 | 1,66 | 1,77 | 1,66 | 1,68 | 0,00% | 1.600,00 |
| 15.07.2025 | 1,60 | 1,72 | 1,60 | 1,68 | 4,04% | 12.233,00 |
| 14.07.2025 | 1,59 | 1,62 | 1,56 | 1,61 | 2,55% | 720,00 |
| 11.07.2025 | 1,57 | 1,58 | 1,53 | 1,57 | 0,00% | 7.184,00 |
| 10.07.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 0,64% | 1.900,00 |
| 09.07.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 1,30% | 7.331,00 |
| 08.07.2025 | 1,52 | 1,58 | 1,52 | 1,54 | 1,65% | 10.800,00 |
| 07.07.2025 | 1,51 | 1,57 | 0,00 | 1,52 | 1,00% | 10.300,00 |
| 04.07.2025 | 1,44 | 1,51 | 1,43 | 1,50 | 4,90% | 4.500,00 |
| 03.07.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,70% | 830,00 |
| 02.07.2025 | 1,38 | 1,43 | 1,31 | 1,42 | 3,27% | 12.000,00 |
| 01.07.2025 | 1,40 | 1,41 | 1,36 | 1,38 | -2,48% | - |
| 30.06.2025 | 1,37 | 1,43 | 1,34 | 1,41 | 3,30% | - |
| 27.06.2025 | 1,35 | 1,37 | 1,32 | 1,37 | 0,74% | - |
| 26.06.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 2,65% | - |
| 25.06.2025 | 1,32 | 1,36 | 1,31 | 1,32 | -0,38% | - |
| 24.06.2025 | 1,31 | 1,33 | 1,28 | 1,33 | 1,15% | 5.640,00 |
| 23.06.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 1,95% | 7.100,00 |
| 20.06.2025 | 1,28 | 1,29 | 1,23 | 1,29 | 0,39% | - |
| 19.06.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,39% | 1.100,00 |
| 18.06.2025 | 1,33 | 1,33 | 1,19 | 1,28 | -0,39% | 11.500,00 |
| 17.06.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,00% | 2.000,00 |
| 16.06.2025 | 1,27 | 1,30 | 1,23 | 1,28 | 3,23% | 400,00 |
| 13.06.2025 | 1,23 | 1,32 | 1,23 | 1,24 | 2,48% | 4.899,00 |