17,805$
-10,26%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 19,74 | 19,76 | 17,80 | 17,82 | -10,18% | 1.987.953,00 |
| 11.02.2026 | 19,48 | 19,90 | 19,10 | 19,84 | 4,75% | 2.102.676,00 |
| 10.02.2026 | 18,40 | 19,01 | 18,39 | 18,94 | 1,88% | 1.254.216,00 |
| 09.02.2026 | 17,70 | 18,59 | 17,64 | 18,59 | 7,27% | 2.012.449,00 |
| 06.02.2026 | 17,10 | 17,51 | 16,89 | 17,33 | 5,29% | 1.630.462,00 |
| 05.02.2026 | 16,75 | 17,44 | 16,43 | 16,46 | -5,84% | 2.352.489,00 |
| 04.02.2026 | 17,93 | 17,98 | 16,80 | 17,48 | -0,17% | 2.254.222,00 |
| 03.02.2026 | 17,97 | 17,97 | 16,98 | 17,51 | 3,18% | 3.106.586,00 |
| 02.02.2026 | 16,46 | 17,25 | 16,46 | 16,97 | 1,25% | 2.829.194,00 |
| 30.01.2026 | 17,87 | 18,09 | 16,63 | 16,76 | -14,14% | 4.218.611,00 |
| 29.01.2026 | 20,40 | 20,40 | 19,15 | 19,52 | -2,64% | 3.628.590,00 |
| 28.01.2026 | 19,91 | 20,32 | 19,57 | 20,05 | 2,72% | 4.072.786,00 |
| 27.01.2026 | 19,11 | 19,54 | 18,71 | 19,52 | 3,12% | 4.819.624,00 |
| 26.01.2026 | 19,09 | 19,63 | 18,78 | 18,93 | 3,10% | 2.490.394,00 |
| 23.01.2026 | 18,43 | 18,63 | 18,19 | 18,36 | 1,44% | 1.449.666,00 |
| 22.01.2026 | 17,70 | 18,70 | 17,68 | 18,10 | 2,78% | 1.619.134,00 |
| 21.01.2026 | 18,70 | 18,78 | 17,56 | 17,61 | -2,71% | 2.912.695,00 |
| 20.01.2026 | 17,26 | 18,37 | 17,26 | 18,10 | 12,21% | 4.955.264,00 |
| 16.01.2026 | 15,99 | 16,14 | 15,69 | 16,13 | 0,44% | 1.432.275,00 |
| 15.01.2026 | 15,85 | 16,16 | 15,68 | 16,06 | 0,63% | 1.558.499,00 |
| 14.01.2026 | 16,33 | 16,44 | 15,84 | 15,96 | -0,68% | 1.531.643,00 |
| 13.01.2026 | 16,07 | 16,31 | 15,89 | 16,07 | 1,07% | 1.319.504,00 |
| 12.01.2026 | 15,88 | 16,04 | 15,71 | 15,90 | 3,52% | 1.003.426,00 |
| 09.01.2026 | 15,52 | 15,69 | 15,24 | 15,36 | -0,71% | 1.920.384,00 |
| 08.01.2026 | 15,06 | 15,48 | 14,93 | 15,47 | 0,06% | 794.972,00 |
| 07.01.2026 | 14,98 | 15,47 | 14,68 | 15,46 | 0,72% | 1.140.857,00 |
| 06.01.2026 | 14,97 | 15,47 | 14,89 | 15,35 | 3,93% | 1.190.336,00 |
| 05.01.2026 | 14,46 | 14,94 | 14,46 | 14,77 | 4,46% | 1.175.856,00 |
| 02.01.2026 | 14,52 | 14,68 | 13,75 | 14,14 | -1,60% | 1.281.246,00 |
| 31.12.2025 | 14,30 | 14,66 | 14,29 | 14,37 | -0,83% | 1.326.264,00 |
| 30.12.2025 | 14,68 | 14,75 | 14,46 | 14,49 | 0,91% | 873.682,00 |
| 29.12.2025 | 14,64 | 14,65 | 14,23 | 14,36 | -5,34% | 1.687.009,00 |
| 26.12.2025 | 15,06 | 15,22 | 14,85 | 15,17 | 1,74% | 601.118,00 |
| 24.12.2025 | 14,99 | 15,03 | 14,74 | 14,91 | -0,80% | 550.912,00 |
| 23.12.2025 | 15,09 | 15,17 | 14,73 | 15,03 | 0,33% | 1.049.266,00 |
| 22.12.2025 | 15,00 | 15,47 | 14,96 | 14,98 | 3,24% | 1.588.959,00 |
| 19.12.2025 | 13,97 | 14,52 | 13,97 | 14,51 | 4,01% | 2.059.282,00 |
| 18.12.2025 | 13,80 | 14,19 | 13,74 | 13,95 | 1,01% | 856.395,00 |
| 17.12.2025 | 14,21 | 14,21 | 13,63 | 13,81 | -1,22% | 894.876,00 |
| 16.12.2025 | 14,18 | 14,46 | 13,95 | 13,98 | -1,48% | 1.192.483,00 |
| 15.12.2025 | 14,38 | 14,44 | 13,99 | 14,19 | 0,00% | 1.461.500,00 |
| 12.12.2025 | 14,61 | 14,73 | 13,95 | 14,19 | -0,63% | 2.203.754,00 |
| 11.12.2025 | 13,79 | 14,42 | 13,71 | 14,28 | 3,18% | 1.897.471,00 |
| 10.12.2025 | 13,40 | 13,94 | 13,25 | 13,84 | 3,52% | 1.393.166,00 |
| 09.12.2025 | 13,14 | 13,50 | 13,11 | 13,37 | 2,22% | 612.838,00 |
| 08.12.2025 | 13,24 | 13,37 | 13,08 | 13,08 | -0,98% | 696.668,00 |
| 05.12.2025 | 13,50 | 13,52 | 13,16 | 13,21 | -0,68% | 621.687,00 |
| 04.12.2025 | 13,04 | 13,37 | 12,98 | 13,30 | 1,37% | 549.071,00 |
| 03.12.2025 | 13,22 | 13,37 | 13,05 | 13,12 | 0,38% | 633.247,00 |
| 02.12.2025 | 13,15 | 13,26 | 12,80 | 13,07 | -1,58% | 753.936,00 |
| 01.12.2025 | 13,41 | 13,47 | 13,16 | 13,28 | 0,00% | 943.165,00 |
| 28.11.2025 | 13,00 | 13,30 | 13,00 | 13,28 | 2,71% | 430.974,00 |
| 26.11.2025 | 12,52 | 12,95 | 12,42 | 12,93 | 4,61% | 1.387.133,00 |
| 25.11.2025 | 12,25 | 12,45 | 12,20 | 12,36 | 0,82% | 1.087.042,00 |
| 24.11.2025 | 11,62 | 12,29 | 11,62 | 12,26 | 5,69% | 816.010,00 |
| 21.11.2025 | 11,43 | 11,77 | 11,34 | 11,60 | 1,13% | 712.605,00 |
| 20.11.2025 | 12,03 | 12,16 | 11,44 | 11,47 | -4,58% | 655.900,00 |
| 19.11.2025 | 12,07 | 12,35 | 11,85 | 12,02 | 0,42% | 811.810,00 |
| 18.11.2025 | 11,92 | 12,11 | 11,75 | 11,97 | 1,35% | 1.041.772,00 |
| 17.11.2025 | 12,05 | 12,13 | 11,69 | 11,81 | -1,83% | 1.147.822,00 |
| 14.11.2025 | 11,58 | 12,21 | 11,51 | 12,03 | -0,99% | 867.399,00 |
| 13.11.2025 | 12,53 | 12,53 | 12,01 | 12,15 | -2,25% | 1.155.593,00 |
| 12.11.2025 | 12,19 | 12,56 | 12,01 | 12,43 | 2,56% | 960.136,00 |
| 11.11.2025 | 12,06 | 12,15 | 11,82 | 12,12 | 0,66% | 822.206,00 |
| 10.11.2025 | 11,96 | 12,16 | 11,78 | 12,04 | 5,52% | 1.114.227,00 |
| 07.11.2025 | 11,45 | 11,57 | 11,20 | 11,41 | 0,53% | 2.308.725,00 |
| 06.11.2025 | 11,46 | 11,60 | 11,29 | 11,35 | -0,18% | 2.218.617,00 |
| 05.11.2025 | 11,30 | 11,44 | 11,13 | 11,37 | 1,70% | 1.295.777,00 |
| 04.11.2025 | 11,40 | 11,49 | 11,13 | 11,18 | -5,17% | 1.254.158,00 |
| 03.11.2025 | 11,72 | 12,06 | 11,53 | 11,79 | 0,51% | 2.116.156,00 |
| 31.10.2025 | 11,76 | 11,82 | 11,48 | 11,73 | -0,59% | 1.286.012,00 |
| 30.10.2025 | 11,41 | 11,91 | 11,23 | 11,80 | 4,98% | 1.606.877,00 |
| 29.10.2025 | 12,21 | 12,27 | 11,20 | 11,24 | 2,09% | 2.009.477,00 |
| 28.10.2025 | 10,59 | 11,07 | 10,59 | 11,01 | 1,66% | 1.336.223,00 |
| 27.10.2025 | 10,78 | 10,98 | 10,46 | 10,83 | -2,96% | 3.438.416,00 |
| 24.10.2025 | 11,08 | 11,36 | 11,08 | 11,16 | -1,06% | 927.778,00 |
| 23.10.2025 | 11,33 | 11,33 | 11,03 | 11,28 | 2,27% | 1.543.131,00 |
| 22.10.2025 | 10,57 | 11,10 | 10,51 | 11,03 | 1,57% | 1.962.039,00 |
| 21.10.2025 | 11,25 | 11,42 | 10,81 | 10,86 | -10,47% | 2.098.243,00 |
| 20.10.2025 | 12,14 | 12,18 | 11,90 | 12,13 | 2,36% | 1.645.630,00 |
| 17.10.2025 | 12,39 | 12,47 | 11,59 | 11,85 | -6,55% | 2.201.200,00 |
| 16.10.2025 | 12,68 | 12,80 | 12,48 | 12,68 | 1,52% | 1.488.838,00 |
| 15.10.2025 | 12,01 | 12,55 | 11,89 | 12,49 | 5,76% | 1.384.210,00 |
| 14.10.2025 | 11,65 | 12,06 | 11,51 | 11,81 | -0,76% | 2.931.589,00 |
| 13.10.2025 | 11,73 | 12,00 | 11,72 | 11,90 | 4,85% | 1.315.239,00 |
| 10.10.2025 | 11,09 | 11,35 | 10,95 | 11,35 | 1,43% | 2.812.827,00 |
| 09.10.2025 | 11,75 | 11,80 | 11,05 | 11,19 | -4,85% | 1.953.210,00 |
| 08.10.2025 | 11,74 | 11,80 | 11,55 | 11,76 | 3,07% | 1.828.339,00 |
| 07.10.2025 | 11,64 | 11,71 | 11,34 | 11,41 | -1,72% | 1.642.242,00 |
| 06.10.2025 | 11,49 | 11,83 | 11,42 | 11,61 | 2,07% | 3.077.171,00 |
| 03.10.2025 | 11,31 | 11,40 | 11,19 | 11,38 | 0,40% | 967.064,00 |
| 02.10.2025 | 11,35 | 11,42 | 10,96 | 11,33 | 0,71% | 3.222.663,00 |
| 01.10.2025 | 10,83 | 11,58 | 10,83 | 11,25 | 4,85% | 3.689.038,00 |
| 30.09.2025 | 10,29 | 10,75 | 10,21 | 10,73 | 3,17% | 2.004.853,00 |
| 29.09.2025 | 10,45 | 10,52 | 10,37 | 10,40 | 1,36% | 2.349.834,00 |
| 26.09.2025 | 9,96 | 10,34 | 9,93 | 10,26 | 3,43% | 1.610.575,00 |
| 25.09.2025 | 9,84 | 9,92 | 9,78 | 9,92 | 1,43% | 1.377.229,00 |
| 24.09.2025 | 9,86 | 9,98 | 9,75 | 9,78 | -0,41% | 1.911.596,00 |
| 23.09.2025 | 9,76 | 9,99 | 9,72 | 9,82 | 1,66% | 1.811.539,00 |
| 22.09.2025 | 9,78 | 9,82 | 9,50 | 9,66 | 1,26% | 2.763.016,00 |