4,656€
-1,10%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 4,74 | 4,75 | 4,65 | 4,66 | -1,00% | 15.707,00 |
| 16.10.2026 | 4,61 | 4,78 | 4,56 | 4,71 | 1,97% | 20.580,00 |
| 15.10.2026 | 4,57 | 4,63 | 4,57 | 4,62 | 3,40% | 23.200,00 |
| 14.10.2026 | 4,63 | 4,67 | 4,42 | 4,47 | -4,04% | 33.999,00 |
| 13.10.2026 | 4,73 | 4,74 | 4,56 | 4,65 | -1,23% | 4.811,00 |
| 12.10.2026 | 4,67 | 4,73 | 4,60 | 4,71 | 0,71% | 30.729,00 |
| 09.10.2026 | 4,66 | 4,70 | 4,61 | 4,68 | 2,36% | 9.552,00 |
| 08.10.2026 | 4,46 | 4,60 | 4,45 | 4,57 | 1,71% | 42.362,00 |
| 07.10.2026 | 4,58 | 4,62 | 4,44 | 4,49 | -2,73% | 17.639,00 |
| 06.10.2026 | 4,58 | 4,66 | 4,54 | 4,62 | 0,41% | 38.977,00 |
| 05.10.2026 | 4,65 | 4,69 | 4,55 | 4,60 | -0,39% | 21.991,00 |
| 02.10.2026 | 4,63 | 4,71 | 4,56 | 4,62 | 0,26% | 21.553,00 |
| 01.10.2026 | 4,65 | 4,68 | 4,55 | 4,61 | -0,22% | 4.273,00 |
| 30.09.2026 | 4,72 | 4,77 | 4,60 | 4,62 | -2,14% | 32.092,00 |
| 29.09.2026 | 4,68 | 4,77 | 4,61 | 4,72 | 1,40% | 31.635,00 |
| 28.09.2026 | 4,63 | 4,77 | 4,56 | 4,65 | -3,02% | 66.149,00 |
| 25.09.2026 | 4,67 | 4,83 | 4,66 | 4,80 | 2,68% | 6.914,00 |
| 24.09.2026 | 4,71 | 4,71 | 4,54 | 4,67 | -0,41% | 35.416,00 |
| 23.09.2026 | 4,83 | 4,86 | 4,67 | 4,69 | -3,93% | 23.056,00 |
| 22.09.2026 | 4,65 | 4,92 | 4,60 | 4,88 | 4,05% | 21.616,00 |
| 21.09.2026 | 4,78 | 4,81 | 4,60 | 4,69 | -1,66% | 19.319,00 |
| 18.09.2026 | 4,72 | 4,79 | 4,67 | 4,77 | 1,45% | 22.724,00 |
| 17.09.2026 | 4,52 | 4,72 | 4,52 | 4,70 | 4,70% | 23.770,00 |
| 16.09.2026 | 4,57 | 4,66 | 4,43 | 4,49 | -0,58% | 21.880,00 |
| 15.09.2026 | 4,52 | 4,55 | 4,46 | 4,52 | -0,02% | 36.052,00 |
| 14.09.2026 | 4,62 | 4,62 | 4,45 | 4,52 | -2,38% | 53.135,00 |
| 11.09.2026 | 4,61 | 4,76 | 4,59 | 4,63 | 0,19% | 26.028,00 |
| 10.09.2026 | 4,76 | 4,77 | 4,56 | 4,62 | -2,70% | 10.571,00 |
| 09.09.2026 | 4,75 | 4,83 | 4,69 | 4,75 | 1,00% | 16.219,00 |
| 08.09.2026 | 4,82 | 4,89 | 4,68 | 4,70 | -1,01% | 28.205,00 |
| 07.09.2026 | 4,76 | 4,81 | 4,75 | 4,75 | -1,43% | 23.642,00 |
| 04.09.2026 | 4,87 | 4,89 | 4,72 | 4,82 | -1,03% | 17.403,00 |
| 03.09.2026 | 4,72 | 4,89 | 4,69 | 4,87 | 4,31% | 75.083,00 |
| 02.09.2026 | 4,48 | 4,71 | 4,48 | 4,67 | 3,37% | 18.912,00 |
| 01.09.2026 | 4,71 | 4,72 | 4,48 | 4,52 | -4,12% | 42.723,00 |
| 31.08.2026 | 4,79 | 4,88 | 4,69 | 4,71 | -3,44% | 17.532,00 |
| 28.08.2026 | 4,98 | 5,05 | 4,82 | 4,88 | -2,42% | 26.873,00 |
| 27.08.2026 | 4,98 | 5,01 | 4,86 | 5,00 | 1,05% | 13.886,00 |
| 26.08.2026 | 5,02 | 5,02 | 4,92 | 4,95 | -1,77% | 42.221,00 |
| 25.08.2026 | 4,90 | 5,05 | 4,76 | 5,04 | 2,59% | 28.753,00 |
| 24.08.2026 | 4,72 | 4,92 | 4,68 | 4,91 | 3,92% | 66.926,00 |
| 21.08.2026 | 4,63 | 4,76 | 4,63 | 4,72 | 2,61% | 38.118,00 |
| 20.08.2026 | 4,48 | 4,61 | 4,46 | 4,60 | 1,54% | 12.720,00 |
| 19.08.2026 | 4,31 | 4,64 | 4,31 | 4,53 | 25,18% | 66.228,00 |
| 05.05.2026 | 3,71 | 3,74 | 3,59 | 3,62 | -1,39% | 34.473,00 |
| 04.05.2026 | 3,70 | 3,78 | 3,65 | 3,67 | -4,37% | 38.702,00 |
| 30.04.2026 | 3,72 | 3,86 | 3,72 | 3,84 | 4,26% | 107.346,00 |
| 29.04.2026 | 3,78 | 3,78 | 3,66 | 3,68 | -1,81% | 23.529,00 |
| 28.04.2026 | 3,85 | 3,88 | 3,72 | 3,75 | -3,57% | 41.656,00 |
| 27.04.2026 | 4,21 | 4,23 | 3,83 | 3,89 | -8,34% | 50.786,00 |
| 24.04.2026 | 4,21 | 4,32 | 4,13 | 4,25 | 0,28% | 27.007,00 |
| 23.04.2026 | 4,10 | 4,28 | 4,09 | 4,23 | 1,85% | 65.637,00 |
| 22.04.2026 | 4,19 | 4,20 | 4,07 | 4,16 | 2,82% | 13.103,00 |
| 21.04.2026 | 4,16 | 4,29 | 4,02 | 4,04 | -3,85% | 16.470,00 |
| 20.04.2026 | 4,15 | 4,34 | 4,08 | 4,20 | -1,29% | 56.017,00 |
| 17.04.2026 | 4,21 | 4,32 | 4,19 | 4,26 | 1,26% | 93.490,00 |
| 16.04.2026 | 4,20 | 4,27 | 4,17 | 4,21 | 1,18% | 2.439,00 |
| 15.04.2026 | 4,17 | 4,25 | 4,09 | 4,16 | -0,65% | 14.166,00 |
| 14.04.2026 | 4,16 | 4,24 | 4,14 | 4,18 | 1,01% | 19.828,00 |
| 13.04.2026 | 4,13 | 4,20 | 4,10 | 4,14 | -1,24% | 19.480,00 |
| 10.04.2026 | 4,17 | 4,25 | 4,14 | 4,19 | 0,31% | 21.501,00 |
| 09.04.2026 | 4,17 | 4,30 | 4,14 | 4,18 | 0,02% | 25.005,00 |
| 08.04.2026 | 4,31 | 4,33 | 4,14 | 4,18 | 2,25% | 29.510,00 |
| 07.04.2026 | 4,02 | 4,09 | 3,91 | 4,09 | -0,37% | 45.262,00 |
| 02.04.2026 | 3,97 | 4,18 | 3,93 | 4,10 | -1,87% | 73.079,00 |
| 01.04.2026 | 3,95 | 4,18 | 3,95 | 4,18 | 6,82% | 47.531,00 |
| 31.03.2026 | 3,75 | 3,95 | 3,72 | 3,91 | 6,47% | 55.164,00 |
| 30.03.2026 | 3,70 | 3,79 | 3,64 | 3,68 | -0,68% | 36.091,00 |
| 27.03.2026 | 3,67 | 3,75 | 3,53 | 3,70 | 3,61% | 13.121,00 |
| 26.03.2026 | 3,58 | 3,73 | 3,49 | 3,57 | -3,07% | 50.967,00 |
| 25.03.2026 | 3,71 | 3,77 | 3,60 | 3,69 | 1,85% | 46.084,00 |
| 24.03.2026 | 3,49 | 3,66 | 3,41 | 3,62 | 2,61% | 21.957,00 |
| 23.03.2026 | 3,22 | 3,57 | 3,13 | 3,53 | 2,80% | 163.537,00 |
| 20.03.2026 | 3,71 | 3,80 | 3,36 | 3,43 | -5,87% | 139.883,00 |
| 19.03.2026 | 3,94 | 3,96 | 3,55 | 3,64 | -8,99% | 183.937,00 |
| 18.03.2026 | 4,21 | 4,22 | 3,98 | 4,00 | -4,85% | 123.523,00 |
| 17.03.2026 | 4,24 | 4,31 | 4,16 | 4,21 | -0,14% | 17.676,00 |
| 16.03.2026 | 4,26 | 4,34 | 4,14 | 4,21 | -1,22% | 27.711,00 |
| 13.03.2026 | 4,47 | 4,49 | 4,22 | 4,27 | -3,79% | 36.616,00 |
| 12.03.2026 | 4,49 | 4,57 | 4,42 | 4,43 | -1,86% | 17.462,00 |
| 11.03.2026 | 4,66 | 4,67 | 4,42 | 4,52 | -2,59% | 37.870,00 |
| 10.03.2026 | 4,54 | 4,69 | 4,53 | 4,64 | 2,57% | 24.717,00 |
| 09.03.2026 | 4,49 | 4,55 | 4,30 | 4,52 | -1,05% | 21.440,00 |
| 06.03.2026 | 4,53 | 4,59 | 4,32 | 4,57 | 1,85% | 25.328,00 |
| 05.03.2026 | 4,70 | 4,76 | 4,41 | 4,49 | -4,55% | 77.443,00 |
| 04.03.2026 | 4,80 | 4,94 | 4,68 | 4,70 | -0,74% | 64.160,00 |
| 03.03.2026 | 5,08 | 5,12 | 4,61 | 4,74 | -7,75% | 79.233,00 |
| 02.03.2026 | 5,38 | 5,42 | 5,02 | 5,13 | -1,50% | 45.697,00 |
| 27.02.2026 | 5,22 | 5,32 | 5,16 | 5,21 | -0,63% | 71.306,00 |
| 26.02.2026 | 5,28 | 5,33 | 5,04 | 5,25 | -0,27% | 39.945,00 |
| 25.02.2026 | 5,20 | 5,28 | 5,11 | 5,26 | 2,00% | 55.572,00 |
| 24.02.2026 | 4,83 | 5,18 | 4,66 | 5,16 | 6,05% | 122.554,00 |
| 23.02.2026 | 4,59 | 4,91 | 4,51 | 4,86 | 6,46% | 87.748,00 |
| 20.02.2026 | 4,36 | 4,59 | 4,30 | 4,57 | 5,04% | 29.272,00 |
| 19.02.2026 | 4,16 | 4,38 | 4,01 | 4,35 | -4,54% | 102.407,00 |
| 18.02.2026 | 4,50 | 4,60 | 4,44 | 4,56 | 2,96% | 31.454,00 |
| 17.02.2026 | 4,43 | 4,51 | 4,28 | 4,42 | -2,08% | 70.878,00 |
| 16.02.2026 | 4,54 | 4,55 | 4,47 | 4,52 | -0,44% | 26.201,00 |
| 13.02.2026 | 4,32 | 4,56 | 4,28 | 4,54 | 6,25% | 86.156,00 |
| 12.02.2026 | 4,73 | 4,76 | 4,22 | 4,27 | -9,80% | 127.828,00 |