12,485$
5,72%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,01 | 12,55 | 11,89 | 12,49 | 5,76% | 1.367.784,00 |
| 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 |
| 19.09.2025 | 9,26 | 9,57 | 9,26 | 9,54 | 3,36% | 4.653.001,00 |
| 18.09.2025 | 9,14 | 9,30 | 9,08 | 9,23 | 0,65% | 3.181.614,00 |
| 17.09.2025 | 9,00 | 9,39 | 8,95 | 9,17 | 1,44% | 2.328.457,00 |
| 16.09.2025 | 9,27 | 9,27 | 9,01 | 9,04 | -2,16% | 2.027.445,00 |
| 15.09.2025 | 9,24 | 9,31 | 9,07 | 9,24 | -0,11% | 2.493.189,00 |
| 12.09.2025 | 9,35 | 9,43 | 9,21 | 9,25 | 0,87% | 2.297.019,00 |
| 11.09.2025 | 8,96 | 9,20 | 8,86 | 9,17 | 2,34% | 1.991.081,00 |
| 10.09.2025 | 8,72 | 8,97 | 8,61 | 8,96 | 1,24% | 1.735.731,00 |
| 09.09.2025 | 8,96 | 9,01 | 8,81 | 8,85 | -0,45% | 2.607.758,00 |
| 08.09.2025 | 8,79 | 8,91 | 8,71 | 8,89 | 2,89% | 1.709.895,00 |
| 05.09.2025 | 8,46 | 8,65 | 8,35 | 8,64 | 3,97% | 1.132.659,00 |
| 04.09.2025 | 8,37 | 8,42 | 8,25 | 8,31 | -1,54% | 1.043.928,00 |
| 03.09.2025 | 8,56 | 8,62 | 8,35 | 8,44 | -0,24% | 1.278.640,00 |
| 02.09.2025 | 8,43 | 8,48 | 8,22 | 8,46 | 3,55% | 2.174.335,00 |
| 29.08.2025 | 7,85 | 8,21 | 7,84 | 8,17 | 4,34% | 1.589.206,00 |
| 28.08.2025 | 7,87 | 7,90 | 7,73 | 7,83 | 0,38% | 1.257.006,00 |
| 27.08.2025 | 7,81 | 7,83 | 7,68 | 7,80 | -0,76% | 465.863,00 |
| 26.08.2025 | 7,76 | 7,87 | 7,72 | 7,86 | 2,48% | 890.524,00 |
| 25.08.2025 | 7,78 | 7,83 | 7,64 | 7,67 | -1,03% | 823.164,00 |
| 22.08.2025 | 7,36 | 7,80 | 7,31 | 7,75 | 4,73% | 2.319.946,00 |
| 21.08.2025 | 7,21 | 7,42 | 7,19 | 7,40 | 1,93% | 1.013.012,00 |
| 20.08.2025 | 7,13 | 7,32 | 7,13 | 7,26 | 2,40% | 1.017.938,00 |
| 19.08.2025 | 7,32 | 7,32 | 7,08 | 7,09 | -2,74% | 1.420.204,00 |
| 18.08.2025 | 7,30 | 7,33 | 7,15 | 7,29 | 0,28% | 1.095.402,00 |
| 15.08.2025 | 7,02 | 7,29 | 6,99 | 7,27 | 3,71% | 2.165.050,00 |
| 14.08.2025 | 7,00 | 7,12 | 6,99 | 7,01 | -0,57% | 791.179,00 |
| 13.08.2025 | 7,19 | 7,21 | 7,01 | 7,05 | -1,26% | 1.164.722,00 |
| 12.08.2025 | 7,08 | 7,14 | 6,95 | 7,14 | 1,56% | 925.058,00 |
| 11.08.2025 | 6,91 | 7,07 | 6,71 | 7,03 | 0,00% | 1.057.559,00 |
| 08.08.2025 | 7,38 | 7,38 | 7,03 | 7,03 | -6,76% | 2.386.859,00 |
| 07.08.2025 | 7,29 | 7,59 | 7,09 | 7,54 | 1,07% | 1.597.107,00 |
| 06.08.2025 | 7,32 | 7,49 | 7,30 | 7,46 | 2,05% | 784.823,00 |
| 05.08.2025 | 7,16 | 7,31 | 7,09 | 7,31 | 1,67% | 1.370.167,00 |
| 04.08.2025 | 7,00 | 7,19 | 6,99 | 7,19 | 3,60% | 468.896,00 |
| 01.08.2025 | 6,95 | 7,12 | 6,86 | 6,94 | 2,06% | 827.604,00 |
| 31.07.2025 | 6,89 | 6,93 | 6,78 | 6,80 | -0,58% | 543.885,00 |
| 30.07.2025 | 7,04 | 7,04 | 6,81 | 6,84 | -3,80% | 648.547,00 |
| 29.07.2025 | 7,12 | 7,19 | 7,07 | 7,11 | -1,11% | 849.199,00 |
| 28.07.2025 | 7,33 | 7,36 | 7,17 | 7,19 | -2,18% | 343.027,00 |
| 25.07.2025 | 7,39 | 7,42 | 7,27 | 7,35 | -1,21% | 955.551,00 |
| 24.07.2025 | 7,50 | 7,58 | 7,32 | 7,44 | -1,33% | 660.557,00 |
| 23.07.2025 | 7,67 | 7,68 | 7,47 | 7,54 | -1,82% | 742.036,00 |
| 22.07.2025 | 7,50 | 7,70 | 7,49 | 7,68 | 2,26% | 990.066,00 |
| 21.07.2025 | 7,14 | 7,55 | 7,12 | 7,51 | 7,29% | 1.416.121,00 |
| 18.07.2025 | 7,18 | 7,21 | 6,98 | 7,00 | -1,69% | 698.170,00 |
| 17.07.2025 | 7,13 | 7,13 | 7,00 | 7,12 | -1,66% | 639.021,00 |
| 16.07.2025 | 7,25 | 7,28 | 7,08 | 7,24 | 0,00% | 972.171,00 |
| 15.07.2025 | 7,20 | 7,26 | 7,06 | 7,24 | 0,14% | 803.902,00 |
| 14.07.2025 | 7,32 | 7,40 | 7,20 | 7,23 | -1,09% | 821.573,00 |
| 11.07.2025 | 7,25 | 7,33 | 7,20 | 7,31 | 1,81% | 904.117,00 |
| 10.07.2025 | 7,17 | 7,19 | 7,07 | 7,18 | 0,42% | 530.574,00 |
| 09.07.2025 | 7,09 | 7,19 | 7,01 | 7,15 | 1,13% | 685.175,00 |
| 08.07.2025 | 7,28 | 7,35 | 6,99 | 7,07 | -4,07% | 1.086.996,00 |
| 07.07.2025 | 7,42 | 7,42 | 7,14 | 7,37 | -1,99% | 925.694,00 |
| 03.07.2025 | 7,37 | 7,54 | 7,31 | 7,52 | 1,21% | 606.913,00 |
| 02.07.2025 | 7,32 | 7,45 | 7,21 | 7,43 | 2,20% | 764.413,00 |
| 01.07.2025 | 7,34 | 7,38 | 7,25 | 7,27 | 0,83% | 371.993,00 |
| 30.06.2025 | 7,06 | 7,22 | 7,04 | 7,21 | 2,12% | 506.736,00 |
| 27.06.2025 | 7,13 | 7,16 | 7,02 | 7,06 | -3,42% | 1.021.722,00 |
| 26.06.2025 | 7,18 | 7,33 | 7,13 | 7,31 | 2,81% | 695.092,00 |
| 25.06.2025 | 7,06 | 7,12 | 7,01 | 7,11 | 0,85% | 716.515,00 |
| 24.06.2025 | 7,07 | 7,12 | 6,90 | 7,05 | -2,62% | 797.286,00 |
| 23.06.2025 | 7,15 | 7,44 | 7,12 | 7,24 | 1,97% | 1.070.500,00 |
| 20.06.2025 | 7,02 | 7,22 | 6,99 | 7,10 | 0,42% | 1.240.175,00 |
| 18.06.2025 | 7,08 | 7,25 | 7,04 | 7,07 | -0,42% | 1.535.394,00 |
| 17.06.2025 | 7,15 | 7,16 | 7,07 | 7,10 | -0,70% | 607.538,00 |
| 16.06.2025 | 7,25 | 7,25 | 7,08 | 7,15 | -1,38% | 784.051,00 |
| 13.06.2025 | 7,31 | 7,34 | 7,22 | 7,25 | 0,28% | 1.058.524,00 |
| 12.06.2025 | 7,17 | 7,25 | 7,10 | 7,23 | 2,55% | 1.530.866,00 |
| 11.06.2025 | 7,08 | 7,10 | 7,01 | 7,05 | 0,00% | 652.584,00 |
| 10.06.2025 | 7,30 | 7,30 | 7,04 | 7,05 | -2,62% | 703.784,00 |
| 09.06.2025 | 7,14 | 7,31 | 7,12 | 7,24 | 1,83% | 731.731,00 |
| 06.06.2025 | 7,58 | 7,58 | 7,02 | 7,11 | -5,83% | 1.246.942,00 |
| 05.06.2025 | 7,67 | 7,70 | 7,47 | 7,55 | -0,40% | 1.101.932,00 |
| 04.06.2025 | 7,59 | 7,70 | 7,52 | 7,58 | 0,26% | 587.130,00 |
| 03.06.2025 | 7,37 | 7,58 | 7,31 | 7,56 | 0,40% | 648.707,00 |
| 02.06.2025 | 7,26 | 7,56 | 7,26 | 7,53 | 5,61% | 870.972,00 |
| 30.05.2025 | 7,04 | 7,14 | 7,00 | 7,13 | -0,14% | 680.856,00 |
| 29.05.2025 | 7,10 | 7,20 | 7,10 | 7,14 | -0,42% | 405.247,00 |
| 28.05.2025 | 7,12 | 7,17 | 7,07 | 7,17 | 1,85% | 580.513,00 |
| 27.05.2025 | 6,92 | 7,19 | 6,85 | 7,04 | 1,29% | 755.742,00 |
| 23.05.2025 | 6,94 | 6,98 | 6,83 | 6,95 | 2,66% | 1.001.821,00 |