4,040€
1,97%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 4,74 | 4,89 | 4,63 | 4,74 | 0,21% | 36.925,00 |
| 10.02.2026 | 4,56 | 4,77 | 4,48 | 4,73 | 3,66% | 56.403,00 |
| 09.02.2026 | 4,34 | 4,57 | 4,28 | 4,56 | 6,47% | 27.677,00 |
| 06.02.2026 | 4,02 | 4,28 | 4,02 | 4,28 | 7,21% | 122.053,00 |
| 05.02.2026 | 4,25 | 4,25 | 3,99 | 3,99 | -7,01% | 72.883,00 |
| 04.02.2026 | 4,33 | 4,39 | 4,08 | 4,29 | 1,04% | 94.454,00 |
| 03.02.2026 | 4,27 | 4,44 | 4,10 | 4,25 | 2,48% | 65.719,00 |
| 02.02.2026 | 3,83 | 4,26 | 3,83 | 4,15 | 0,31% | 82.772,00 |
| 30.01.2026 | 4,36 | 4,45 | 4,06 | 4,13 | -11,23% | 197.266,00 |
| 29.01.2026 | 4,93 | 4,95 | 4,46 | 4,66 | -4,33% | 125.361,00 |
| 28.01.2026 | 4,68 | 4,89 | 4,64 | 4,87 | 5,90% | 70.454,00 |
| 27.01.2026 | 4,55 | 4,62 | 4,38 | 4,60 | 3,00% | 37.075,00 |
| 26.01.2026 | 4,69 | 4,76 | 4,42 | 4,46 | -0,58% | 128.201,00 |
| 23.01.2026 | 4,48 | 4,58 | 4,39 | 4,49 | 0,72% | 52.668,00 |
| 22.01.2026 | 4,19 | 4,53 | 4,19 | 4,46 | 5,44% | 108.078,00 |
| 21.01.2026 | 4,30 | 4,37 | 4,16 | 4,23 | 0,96% | 83.976,00 |
| 20.01.2026 | 4,08 | 4,20 | 4,03 | 4,19 | 2,60% | 82.429,00 |
| 19.01.2026 | 3,99 | 4,09 | 3,99 | 4,08 | 2,87% | 32.693,00 |
| 16.01.2026 | 4,00 | 4,02 | 3,87 | 3,97 | -0,30% | 38.356,00 |
| 15.01.2026 | 3,94 | 4,04 | 3,94 | 3,98 | -0,55% | 24.040,00 |
| 14.01.2026 | 4,01 | 4,04 | 3,92 | 4,00 | 1,06% | 45.059,00 |
| 13.01.2026 | 4,01 | 4,11 | 3,93 | 3,96 | -1,30% | 44.786,00 |
| 12.01.2026 | 4,01 | 4,10 | 3,99 | 4,01 | 1,93% | 170.194,00 |
| 09.01.2026 | 3,87 | 3,98 | 3,83 | 3,94 | 1,71% | 37.628,00 |
| 08.01.2026 | 3,76 | 3,88 | 3,70 | 3,87 | 2,22% | 27.301,00 |
| 07.01.2026 | 3,86 | 3,88 | 3,72 | 3,79 | -2,55% | 135.781,00 |
| 06.01.2026 | 3,92 | 3,99 | 3,73 | 3,88 | -0,59% | 73.253,00 |
| 05.01.2026 | 3,92 | 4,06 | 3,88 | 3,91 | 1,43% | 50.660,00 |
| 02.01.2026 | 3,91 | 3,95 | 3,71 | 3,85 | -2,11% | 71.826,00 |
| 30.12.2025 | 3,87 | 3,96 | 3,87 | 3,94 | 2,13% | 35.021,00 |
| 29.12.2025 | 4,07 | 4,07 | 3,79 | 3,85 | -4,77% | 55.403,00 |
| 23.12.2025 | 4,12 | 4,17 | 4,00 | 4,05 | -0,86% | 31.496,00 |
| 22.12.2025 | 3,99 | 4,13 | 3,96 | 4,08 | 5,02% | 56.488,00 |
| 19.12.2025 | 3,83 | 3,94 | 3,81 | 3,89 | 1,49% | 43.008,00 |
| 18.12.2025 | 3,92 | 3,96 | 3,82 | 3,83 | -1,74% | 15.478,00 |
| 17.12.2025 | 3,94 | 3,97 | 3,86 | 3,90 | 0,88% | 80.955,00 |
| 16.12.2025 | 3,90 | 3,99 | 3,80 | 3,86 | -1,93% | 12.783,00 |
| 15.12.2025 | 3,98 | 4,04 | 3,84 | 3,94 | 0,10% | 48.557,00 |
| 12.12.2025 | 4,00 | 4,11 | 3,87 | 3,94 | -1,72% | 49.888,00 |
| 11.12.2025 | 3,97 | 4,15 | 3,94 | 4,00 | 0,38% | 71.579,00 |
| 10.12.2025 | 3,93 | 4,01 | 3,86 | 3,99 | 1,24% | 10.249,00 |
| 09.12.2025 | 3,85 | 3,99 | 3,80 | 3,94 | 2,28% | 32.090,00 |
| 08.12.2025 | 3,93 | 3,96 | 3,84 | 3,85 | -1,51% | 28.533,00 |
| 05.12.2025 | 3,97 | 4,07 | 3,90 | 3,91 | 0,00% | 29.250,00 |