19,953€
1,40%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,69 | 20,39 | 19,62 | 19,96 | 1,42% | - |
| 08.09.2026 | 19,63 | 20,06 | 19,54 | 19,68 | 0,37% | - |
| 07.09.2026 | 19,77 | 19,77 | 19,48 | 19,61 | -0,91% | - |
| 04.09.2026 | 19,64 | 19,88 | 19,24 | 19,79 | 0,74% | - |
| 03.09.2026 | 19,15 | 19,82 | 19,15 | 19,64 | 2,53% | - |
| 02.09.2026 | 18,93 | 19,55 | 18,67 | 19,16 | 2,05% | 92,00 |
| 01.09.2026 | 19,66 | 19,75 | 18,77 | 18,77 | -4,78% | 103,00 |
| 31.08.2026 | 20,18 | 20,19 | 19,47 | 19,71 | -2,37% | 1.020,00 |
| 28.08.2026 | 20,75 | 21,01 | 19,97 | 20,19 | -2,63% | 500,00 |
| 27.08.2026 | 20,42 | 20,78 | 20,11 | 20,74 | 1,27% | - |
| 26.08.2026 | 20,63 | 20,69 | 20,21 | 20,48 | -0,82% | - |
| 25.08.2026 | 20,09 | 20,67 | 19,80 | 20,65 | 2,46% | 5,00 |
| 24.08.2026 | 20,31 | 20,67 | 19,79 | 20,15 | -0,86% | - |
| 21.08.2026 | 20,04 | 20,71 | 20,04 | 20,33 | 1,04% | 25,00 |
| 20.08.2026 | 19,41 | 20,12 | 19,10 | 20,12 | 3,74% | 20,00 |
| 19.08.2026 | 18,29 | 19,82 | 18,28 | 19,39 | 5,51% | 118,00 |
| 18.08.2026 | 18,93 | 19,00 | 18,23 | 18,38 | -2,98% | 15,00 |
| 17.08.2026 | 18,49 | 19,02 | 18,49 | 18,94 | 2,38% | 1,00 |
| 14.08.2026 | 18,33 | 18,76 | 18,11 | 18,50 | 0,38% | 7,00 |
| 13.08.2026 | 18,95 | 18,95 | 18,12 | 18,43 | -2,34% | 22,00 |
| 12.08.2026 | 18,77 | 19,31 | 18,77 | 18,88 | 0,41% | 21,00 |
| 11.08.2026 | 18,53 | 18,82 | 18,21 | 18,80 | 1,55% | 11,00 |
| 10.08.2026 | 18,37 | 18,64 | 17,94 | 18,51 | 0,60% | 20,00 |
| 07.08.2026 | 17,13 | 18,56 | 17,13 | 18,40 | 7,49% | - |
| 06.08.2026 | 16,82 | 17,24 | 16,59 | 17,12 | 1,21% | 1.139,00 |
| 05.08.2026 | 15,76 | 17,00 | 15,76 | 16,91 | 7,08% | - |
| 04.08.2026 | 15,18 | 15,97 | 15,18 | 15,80 | 3,93% | - |
| 03.08.2026 | 14,72 | 15,22 | 14,67 | 15,20 | 1,50% | - |
| 31.07.2026 | 15,66 | 15,86 | 14,94 | 14,97 | -5,21% | 1,00 |
| 30.07.2026 | 14,91 | 15,82 | 14,85 | 15,80 | 6,08% | 4,00 |
| 29.07.2026 | 14,18 | 15,24 | 14,00 | 14,89 | 5,25% | - |
| 28.07.2026 | 14,46 | 14,46 | 13,84 | 14,15 | -2,62% | 12,00 |
| 27.07.2026 | 14,24 | 14,61 | 14,13 | 14,53 | 1,84% | - |
| 24.07.2026 | 14,15 | 14,59 | 14,15 | 14,27 | 0,42% | - |
| 23.07.2026 | 14,56 | 14,61 | 13,97 | 14,21 | -2,81% | 27,00 |
| 22.07.2026 | 14,07 | 14,89 | 14,07 | 14,62 | 4,00% | 8,00 |
| 21.07.2026 | 13,32 | 14,06 | 13,32 | 14,05 | 5,36% | - |
| 20.07.2026 | 13,16 | 13,40 | 13,10 | 13,34 | 1,46% | - |
| 17.07.2026 | 13,32 | 13,41 | 12,96 | 13,15 | -1,24% | 500,00 |
| 16.07.2026 | 13,80 | 13,80 | 13,13 | 13,31 | -3,59% | - |
| 15.07.2026 | 14,05 | 14,12 | 13,43 | 13,81 | -1,55% | - |
| 14.07.2026 | 13,79 | 14,44 | 13,79 | 14,02 | 1,69% | - |
| 13.07.2026 | 14,22 | 14,22 | 13,73 | 13,79 | -3,68% | - |
| 10.07.2026 | 14,20 | 14,33 | 13,97 | 14,32 | 0,83% | - |
| 09.07.2026 | 13,65 | 14,22 | 13,63 | 14,20 | 4,16% | - |
| 08.07.2026 | 14,13 | 14,26 | 13,30 | 13,63 | -3,28% | - |
| 07.07.2026 | 14,47 | 14,47 | 13,87 | 14,10 | -2,57% | - |
| 06.07.2026 | 14,98 | 14,99 | 14,29 | 14,47 | -3,60% | - |
| 03.07.2026 | 14,29 | 15,01 | 14,29 | 15,01 | 4,98% | - |
| 02.07.2026 | 13,69 | 14,56 | 13,69 | 14,30 | 3,47% | - |
| 01.07.2026 | 13,89 | 14,35 | 13,68 | 13,82 | -0,88% | - |
| 30.06.2026 | 14,14 | 14,23 | 13,78 | 13,94 | -1,29% | - |
| 29.06.2026 | 14,23 | 14,23 | 13,74 | 14,12 | -0,60% | - |
| 26.06.2026 | 13,91 | 14,57 | 13,72 | 14,21 | 2,29% | - |
| 25.06.2026 | 13,64 | 14,10 | 13,64 | 13,89 | 2,36% | - |
| 24.06.2026 | 14,12 | 14,12 | 13,48 | 13,57 | -4,03% | - |
| 23.06.2026 | 14,55 | 14,55 | 13,77 | 14,14 | -2,37% | - |
| 22.06.2026 | 14,15 | 14,57 | 14,15 | 14,48 | 2,50% | 500,00 |
| 19.06.2026 | 14,48 | 14,48 | 14,04 | 14,13 | -3,10% | 1,00 |
| 18.06.2026 | 15,16 | 15,65 | 14,35 | 14,58 | -4,91% | - |
| 17.06.2026 | 15,20 | 15,89 | 15,14 | 15,33 | 0,71% | - |
| 16.06.2026 | 14,63 | 15,31 | 14,59 | 15,23 | 4,37% | 1,00 |
| 15.06.2026 | 13,93 | 15,04 | 13,93 | 14,59 | 4,81% | - |
| 12.06.2026 | 13,49 | 14,08 | 13,39 | 13,92 | 4,70% | - |
| 11.06.2026 | 12,74 | 13,49 | 12,73 | 13,29 | 3,99% | - |
| 10.06.2026 | 12,99 | 13,24 | 12,76 | 12,78 | -3,27% | - |
| 09.06.2026 | 13,53 | 13,66 | 12,84 | 13,22 | -1,89% | - |
| 08.06.2026 | 13,28 | 13,74 | 13,16 | 13,47 | 0,60% | - |
| 05.06.2026 | 14,54 | 14,54 | 13,38 | 13,39 | -8,10% | - |
| 04.06.2026 | 14,42 | 14,82 | 14,42 | 14,57 | 0,00% | - |
| 03.06.2026 | 15,12 | 15,12 | 14,45 | 14,57 | -2,59% | 6,00 |
| 02.06.2026 | 15,12 | 15,12 | 14,74 | 14,96 | 0,89% | 1.060,00 |
| 01.06.2026 | 15,13 | 15,14 | 14,35 | 14,83 | -2,08% | 2,00 |
| 29.05.2026 | 14,65 | 15,37 | 14,61 | 15,14 | 2,89% | 6,00 |
| 28.05.2026 | 14,47 | 14,90 | 14,06 | 14,72 | 1,50% | - |
| 27.05.2026 | 14,97 | 14,97 | 14,35 | 14,50 | -2,51% | - |
| 26.05.2026 | 14,73 | 15,06 | 14,54 | 14,87 | 0,98% | 1,00 |
| 25.05.2026 | 14,17 | 14,79 | 14,17 | 14,73 | 2,97% | 502,00 |
| 22.05.2026 | 14,32 | 14,41 | 14,02 | 14,30 | -0,12% | - |
| 21.05.2026 | 14,31 | 14,54 | 13,96 | 14,32 | 0,03% | - |
| 20.05.2026 | 14,05 | 14,44 | 13,99 | 14,31 | 2,05% | - |
| 19.05.2026 | 14,65 | 14,66 | 13,85 | 14,03 | -3,95% | 282,00 |
| 18.05.2026 | 14,73 | 15,04 | 14,52 | 14,60 | -1,17% | - |
| 15.05.2026 | 15,81 | 15,81 | 14,40 | 14,78 | -6,59% | - |
| 14.05.2026 | 16,11 | 16,22 | 15,60 | 15,82 | -1,94% | - |
| 13.05.2026 | 16,08 | 16,33 | 15,90 | 16,13 | 0,20% | 1,00 |
| 12.05.2026 | 15,89 | 16,15 | 15,27 | 16,10 | 1,16% | - |
| 11.05.2026 | 15,58 | 16,36 | 15,29 | 15,91 | 2,45% | 1,00 |
| 08.05.2026 | 15,11 | 15,67 | 15,11 | 15,53 | 2,29% | 100,00 |
| 07.05.2026 | 15,33 | 16,12 | 15,11 | 15,19 | -0,74% | 4,00 |
| 06.05.2026 | 14,36 | 15,58 | 14,36 | 15,30 | 6,27% | 210,00 |
| 05.05.2026 | 14,28 | 14,62 | 14,23 | 14,40 | 0,66% | 100,00 |
| 04.05.2026 | 14,74 | 14,76 | 14,23 | 14,30 | -3,25% | - |
| 30.04.2026 | 14,96 | 16,00 | 14,70 | 14,78 | -1,34% | - |
| 29.04.2026 | 15,39 | 15,49 | 14,94 | 14,98 | -2,52% | - |
| 28.04.2026 | 16,06 | 16,06 | 15,10 | 15,37 | -4,59% | - |
| 27.04.2026 | 16,19 | 16,39 | 15,81 | 16,11 | -0,02% | - |
| 24.04.2026 | 15,95 | 16,25 | 15,84 | 16,11 | 1,29% | - |
| 23.04.2026 | 16,16 | 16,28 | 15,58 | 15,91 | -1,41% | 264,00 |
| 22.04.2026 | 15,98 | 16,26 | 15,83 | 16,13 | 3,07% | - |