6,400$
0,47%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,53 | 6,57 | 6,40 | 6,40 | 0,47% | 247.782,00 |
| 04.11.2024 | 6,56 | 6,56 | 6,33 | 6,37 | -2,30% | 980.278,00 |
| 01.11.2024 | 6,77 | 6,91 | 6,30 | 6,52 | -7,91% | 1.642.666,00 |
| 31.10.2024 | 7,09 | 7,28 | 6,96 | 7,08 | -2,48% | 980.547,00 |
| 30.10.2024 | 7,37 | 7,37 | 7,12 | 7,26 | -0,68% | 604.841,00 |
| 29.10.2024 | 7,23 | 7,35 | 7,21 | 7,31 | 2,09% | 576.347,00 |
| 28.10.2024 | 7,26 | 7,30 | 7,16 | 7,16 | -1,24% | 544.488,00 |
| 25.10.2024 | 7,42 | 7,51 | 7,24 | 7,25 | -3,33% | 759.930,00 |
| 24.10.2024 | 7,53 | 7,53 | 7,29 | 7,50 | 0,67% | 895.187,00 |
| 23.10.2024 | 7,52 | 7,52 | 7,39 | 7,45 | -1,97% | 984.459,00 |
| 22.10.2024 | 7,62 | 7,67 | 7,53 | 7,60 | 0,66% | 706.160,00 |
| 21.10.2024 | 7,65 | 7,65 | 7,50 | 7,55 | 0,80% | 808.481,00 |
| 18.10.2024 | 7,31 | 7,53 | 7,26 | 7,49 | 4,46% | 1.942.791,00 |
| 17.10.2024 | 7,25 | 7,26 | 7,14 | 7,17 | 0,14% | 1.199.766,00 |
| 16.10.2024 | 7,28 | 7,30 | 7,16 | 7,16 | 0,14% | 396.713,00 |
| 15.10.2024 | 7,11 | 7,16 | 7,03 | 7,15 | 0,42% | 432.579,00 |
| 14.10.2024 | 7,08 | 7,16 | 7,05 | 7,12 | 0,14% | 251.616,00 |
| 11.10.2024 | 7,10 | 7,19 | 7,06 | 7,11 | 0,42% | 699.634,00 |
| 10.10.2024 | 6,89 | 7,12 | 6,85 | 7,08 | 3,21% | 834.530,00 |
| 09.10.2024 | 6,84 | 6,86 | 6,68 | 6,86 | -0,44% | 568.078,00 |
| 08.10.2024 | 6,94 | 6,94 | 6,80 | 6,89 | -0,58% | 517.938,00 |
| 07.10.2024 | 7,11 | 7,18 | 6,86 | 6,93 | -2,81% | 637.934,00 |
| 04.10.2024 | 7,30 | 7,31 | 7,12 | 7,13 | -1,38% | 568.296,00 |
| 03.10.2024 | 7,17 | 7,28 | 7,11 | 7,23 | 0,00% | 1.026.986,00 |
| 02.10.2024 | 7,26 | 7,29 | 7,14 | 7,23 | -0,28% | 730.757,00 |
| 01.10.2024 | 7,26 | 7,30 | 7,15 | 7,25 | 1,26% | 843.114,00 |
| 30.09.2024 | 7,33 | 7,38 | 7,06 | 7,16 | -3,50% | 1.064.472,00 |
| 27.09.2024 | 7,79 | 7,80 | 7,40 | 7,42 | -4,75% | 1.139.905,00 |
| 26.09.2024 | 7,56 | 7,82 | 7,56 | 7,79 | 4,01% | 1.586.810,00 |
| 25.09.2024 | 7,48 | 7,59 | 7,44 | 7,49 | 0,13% | 863.145,00 |
| 24.09.2024 | 7,19 | 7,57 | 7,17 | 7,48 | 5,06% | 1.672.977,00 |
| 23.09.2024 | 6,97 | 7,32 | 6,97 | 7,12 | 2,74% | 1.365.923,00 |
| 20.09.2024 | 7,06 | 7,11 | 6,90 | 6,93 | 0,43% | 6.124.326,00 |
| 19.09.2024 | 6,97 | 6,97 | 6,84 | 6,90 | 1,92% | 1.010.892,00 |
| 18.09.2024 | 6,91 | 7,13 | 6,76 | 6,77 | -1,60% | 1.119.903,00 |
| 17.09.2024 | 6,83 | 6,94 | 6,78 | 6,88 | 0,00% | 991.454,00 |
| 16.09.2024 | 6,90 | 6,91 | 6,76 | 6,88 | -0,15% | 1.076.123,00 |
| 13.09.2024 | 7,04 | 7,07 | 6,84 | 6,89 | -1,29% | 968.758,00 |
| 12.09.2024 | 6,74 | 7,05 | 6,74 | 6,98 | 5,44% | 507.060,00 |
| 11.09.2024 | 6,58 | 6,65 | 6,46 | 6,62 | 0,15% | 433.637,00 |
| 10.09.2024 | 6,46 | 6,64 | 6,43 | 6,61 | 2,16% | 474.884,00 |
| 09.09.2024 | 6,41 | 6,52 | 6,41 | 6,47 | 1,25% | 585.753,00 |
| 06.09.2024 | 6,70 | 6,72 | 6,32 | 6,39 | -4,63% | 954.002,00 |
| 05.09.2024 | 6,70 | 6,81 | 6,70 | 6,70 | 1,52% | 515.137,00 |
| 04.09.2024 | 6,60 | 6,70 | 6,55 | 6,60 | -0,75% | 450.217,00 |
| 03.09.2024 | 6,99 | 7,00 | 6,57 | 6,65 | -6,07% | 1.405.910,00 |
| 30.08.2024 | 7,15 | 7,20 | 7,06 | 7,08 | -0,98% | 388.976,00 |
| 29.08.2024 | 7,12 | 7,21 | 7,11 | 7,15 | 0,42% | 470.152,00 |
| 28.08.2024 | 7,27 | 7,28 | 7,06 | 7,12 | -3,13% | 632.270,00 |
| 27.08.2024 | 7,38 | 7,41 | 7,29 | 7,35 | -0,94% | 723.533,00 |
| 26.08.2024 | 7,40 | 7,44 | 7,21 | 7,42 | 1,50% | 886.918,00 |
| 23.08.2024 | 7,40 | 7,51 | 7,31 | 7,31 | 0,27% | 3.063.561,00 |
| 22.08.2024 | 7,42 | 7,42 | 7,23 | 7,29 | -2,41% | 1.225.915,00 |
| 21.08.2024 | 7,40 | 7,48 | 7,34 | 7,47 | 1,36% | 514.877,00 |
| 20.08.2024 | 7,35 | 7,46 | 7,29 | 7,37 | 0,96% | 796.844,00 |
| 19.08.2024 | 7,19 | 7,35 | 7,16 | 7,30 | 1,53% | 1.117.667,00 |
| 16.08.2024 | 6,94 | 7,19 | 6,89 | 7,19 | 4,66% | 867.621,00 |
| 15.08.2024 | 6,93 | 6,95 | 6,79 | 6,87 | -1,58% | 334.934,00 |
| 14.08.2024 | 6,99 | 7,10 | 6,95 | 6,98 | 0,14% | 713.157,00 |
| 13.08.2024 | 6,68 | 7,00 | 6,68 | 6,97 | 4,03% | 535.355,00 |
| 12.08.2024 | 6,51 | 6,79 | 6,49 | 6,70 | 3,55% | 908.912,00 |
| 09.08.2024 | 6,59 | 6,63 | 6,43 | 6,47 | -1,22% | 295.259,00 |
| 08.08.2024 | 6,38 | 6,59 | 6,27 | 6,55 | 4,30% | 1.398.941,00 |
| 07.08.2024 | 6,43 | 6,46 | 6,24 | 6,28 | -1,57% | 618.124,00 |
| 06.08.2024 | 6,25 | 6,50 | 6,03 | 6,38 | 3,24% | 593.787,00 |
| 05.08.2024 | 6,17 | 6,24 | 5,80 | 6,18 | -7,49% | 578.694,00 |
| 02.08.2024 | 6,90 | 7,12 | 6,59 | 6,68 | 1,98% | 1.092.323,00 |
| 01.08.2024 | 6,73 | 6,73 | 6,43 | 6,55 | -2,38% | 475.516,00 |
| 31.07.2024 | 6,77 | 6,79 | 6,67 | 6,71 | 0,75% | 448.907,00 |
| 30.07.2024 | 6,65 | 6,72 | 6,54 | 6,66 | 0,60% | 327.639,00 |
| 29.07.2024 | 6,62 | 6,67 | 6,51 | 6,62 | 0,91% | 282.975,00 |
| 26.07.2024 | 6,50 | 6,65 | 6,47 | 6,56 | 1,23% | 869.438,00 |
| 25.07.2024 | 6,40 | 6,60 | 6,31 | 6,48 | -1,07% | 573.024,00 |
| 24.07.2024 | 6,75 | 6,82 | 6,54 | 6,55 | -2,38% | 485.769,00 |
| 23.07.2024 | 6,71 | 6,73 | 6,66 | 6,71 | 0,15% | 391.142,00 |
| 22.07.2024 | 6,56 | 6,76 | 6,55 | 6,70 | 1,67% | 404.150,00 |
| 19.07.2024 | 6,60 | 6,64 | 6,47 | 6,59 | -1,64% | 505.657,00 |
| 18.07.2024 | 6,90 | 6,92 | 6,66 | 6,70 | -2,62% | 796.048,00 |
| 17.07.2024 | 7,05 | 7,05 | 6,81 | 6,88 | -1,99% | 1.101.949,00 |
| 16.07.2024 | 6,92 | 7,10 | 6,87 | 7,02 | 1,89% | 999.153,00 |
| 15.07.2024 | 7,02 | 7,02 | 6,88 | 6,89 | -1,99% | 710.170,00 |
| 12.07.2024 | 7,04 | 7,07 | 6,93 | 7,03 | -0,57% | 352.311,00 |
| 11.07.2024 | 6,94 | 7,08 | 6,74 | 7,07 | 4,74% | 679.137,00 |
| 10.07.2024 | 6,89 | 6,92 | 6,72 | 6,75 | -1,17% | 767.973,00 |
| 09.07.2024 | 6,78 | 6,87 | 6,76 | 6,83 | 0,29% | 754.139,00 |
| 08.07.2024 | 6,81 | 6,85 | 6,70 | 6,81 | -0,29% | 510.899,00 |
| 05.07.2024 | 6,83 | 6,89 | 6,76 | 6,83 | 0,74% | 305.279,00 |
| 03.07.2024 | 6,80 | 6,89 | 6,75 | 6,78 | 0,89% | 606.159,00 |
| 02.07.2024 | 6,71 | 6,85 | 6,59 | 6,72 | 1,05% | 582.616,00 |
| 01.07.2024 | 6,77 | 6,84 | 6,61 | 6,65 | -1,04% | 225.853,00 |
| 28.06.2024 | 6,96 | 6,96 | 6,67 | 6,72 | -2,61% | 666.907,00 |
| 27.06.2024 | 6,92 | 6,98 | 6,86 | 6,90 | 1,47% | 374.775,00 |
| 26.06.2024 | 6,75 | 6,82 | 6,72 | 6,80 | 0,00% | 479.755,00 |
| 25.06.2024 | 7,00 | 7,00 | 6,72 | 6,80 | -3,00% | 909.659,00 |
| 24.06.2024 | 6,91 | 7,03 | 6,88 | 7,01 | 1,30% | 967.840,00 |
| 21.06.2024 | 7,00 | 7,05 | 6,87 | 6,92 | -1,00% | 690.648,00 |
| 20.06.2024 | 6,85 | 7,02 | 6,83 | 6,99 | 2,95% | 477.829,00 |
| 18.06.2024 | 6,72 | 6,83 | 6,65 | 6,79 | 1,04% | 647.449,00 |
| 17.06.2024 | 6,82 | 6,82 | 6,64 | 6,72 | -1,47% | 378.375,00 |
| 14.06.2024 | 6,75 | 6,87 | 6,70 | 6,82 | 1,79% | 758.827,00 |