7,200$
1,98%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 7,05 | 7,22 | 7,04 | 7,21 | 2,12% | 523.070,00 |
| 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 |
| 22.05.2025 | 6,82 | 6,85 | 6,74 | 6,77 | -1,60% | 511.808,00 |
| 21.05.2025 | 6,78 | 6,94 | 6,76 | 6,88 | 2,23% | 706.795,00 |
| 20.05.2025 | 6,60 | 6,73 | 6,55 | 6,73 | 1,97% | 941.282,00 |
| 19.05.2025 | 6,63 | 6,64 | 6,53 | 6,60 | 1,69% | 342.379,00 |
| 16.05.2025 | 6,39 | 6,50 | 6,35 | 6,49 | -0,61% | 1.163.253,00 |
| 15.05.2025 | 6,49 | 6,56 | 6,40 | 6,53 | 1,24% | 521.036,00 |
| 14.05.2025 | 6,43 | 6,52 | 6,36 | 6,45 | -2,27% | 603.754,00 |
| 13.05.2025 | 6,69 | 6,69 | 6,55 | 6,60 | -0,60% | 507.306,00 |
| 12.05.2025 | 6,95 | 7,00 | 6,62 | 6,64 | -8,79% | 748.447,00 |
| 09.05.2025 | 7,22 | 7,32 | 7,15 | 7,28 | 2,54% | 1.239.118,00 |
| 08.05.2025 | 7,24 | 7,24 | 7,04 | 7,10 | -2,61% | 622.800,00 |
| 07.05.2025 | 7,32 | 7,39 | 7,21 | 7,29 | -2,67% | 881.434,00 |
| 06.05.2025 | 6,73 | 7,54 | 6,71 | 7,49 | 15,59% | 2.252.122,00 |
| 05.05.2025 | 6,61 | 6,61 | 6,41 | 6,48 | 1,57% | 675.122,00 |
| 02.05.2025 | 6,49 | 6,51 | 6,31 | 6,38 | -0,31% | 441.186,00 |
| 01.05.2025 | 6,48 | 6,50 | 6,33 | 6,40 | -4,48% | 502.323,00 |
| 30.04.2025 | 6,57 | 6,71 | 6,56 | 6,70 | 1,52% | 441.687,00 |
| 29.04.2025 | 6,62 | 6,71 | 6,59 | 6,60 | -1,35% | 266.298,00 |
| 28.04.2025 | 6,60 | 6,70 | 6,57 | 6,69 | 0,90% | 466.053,00 |
| 25.04.2025 | 6,59 | 6,77 | 6,54 | 6,63 | -1,63% | 736.459,00 |
| 24.04.2025 | 6,77 | 6,80 | 6,64 | 6,74 | 0,75% | 597.054,00 |
| 23.04.2025 | 6,61 | 6,73 | 6,52 | 6,69 | -2,05% | 914.504,00 |
| 22.04.2025 | 7,11 | 7,16 | 6,80 | 6,83 | -2,84% | 784.659,00 |
| 21.04.2025 | 7,12 | 7,34 | 6,93 | 7,03 | 1,88% | 680.039,00 |
| 17.04.2025 | 7,01 | 7,03 | 6,58 | 6,90 | -1,85% | 660.674,00 |
| 16.04.2025 | 7,05 | 7,23 | 6,95 | 7,03 | 2,93% | 943.205,00 |
| 15.04.2025 | 6,80 | 6,86 | 6,75 | 6,83 | 0,89% | 573.593,00 |
| 14.04.2025 | 6,55 | 6,82 | 6,47 | 6,77 | 2,42% | 1.079.655,00 |
| 11.04.2025 | 6,56 | 6,70 | 6,51 | 6,61 | 5,76% | 1.427.630,00 |
| 10.04.2025 | 6,07 | 6,35 | 6,05 | 6,25 | 3,82% | 1.169.945,00 |
| 09.04.2025 | 5,78 | 6,14 | 5,62 | 6,02 | 9,06% | 1.250.338,00 |
| 08.04.2025 | 5,81 | 5,83 | 5,46 | 5,52 | -1,60% | 914.370,00 |
| 07.04.2025 | 5,48 | 5,90 | 5,41 | 5,61 | 0,00% | 787.136,00 |
| 04.04.2025 | 6,09 | 6,09 | 5,58 | 5,61 | -9,66% | 1.197.976,00 |
| 03.04.2025 | 6,01 | 6,37 | 6,01 | 6,21 | -1,27% | 1.342.937,00 |
| 02.04.2025 | 6,21 | 6,32 | 6,18 | 6,29 | 0,16% | 477.838,00 |
| 01.04.2025 | 6,30 | 6,35 | 6,20 | 6,28 | -1,10% | 574.020,00 |
| 31.03.2025 | 6,35 | 6,41 | 6,13 | 6,35 | 0,16% | 681.161,00 |
| 28.03.2025 | 6,48 | 6,54 | 6,33 | 6,34 | -1,09% | 997.273,00 |
| 27.03.2025 | 6,36 | 6,45 | 6,30 | 6,41 | 2,07% | 390.538,00 |
| 26.03.2025 | 6,41 | 6,41 | 6,24 | 6,28 | -0,79% | 774.486,00 |
| 25.03.2025 | 6,19 | 6,48 | 6,18 | 6,33 | 3,77% | 706.218,00 |
| 24.03.2025 | 6,12 | 6,21 | 6,10 | 6,10 | 0,16% | 445.253,00 |
| 21.03.2025 | 6,17 | 6,21 | 6,05 | 6,09 | -2,40% | 979.300,00 |
| 20.03.2025 | 6,17 | 6,29 | 6,07 | 6,24 | 0,16% | 688.379,00 |
| 19.03.2025 | 6,14 | 6,29 | 6,06 | 6,23 | 1,47% | 741.463,00 |
| 18.03.2025 | 6,10 | 6,24 | 6,03 | 6,14 | 2,68% | 848.948,00 |
| 17.03.2025 | 5,87 | 5,98 | 5,84 | 5,98 | 2,40% | 931.498,00 |
| 14.03.2025 | 5,92 | 5,92 | 5,74 | 5,84 | 0,52% | 1.591.358,00 |
| 13.03.2025 | 5,62 | 5,86 | 5,61 | 5,81 | 2,65% | 865.444,00 |
| 12.03.2025 | 5,67 | 5,68 | 5,55 | 5,66 | 0,00% | 1.442.909,00 |
| 11.03.2025 | 5,57 | 5,75 | 5,57 | 5,66 | 2,91% | 818.835,00 |
| 10.03.2025 | 5,74 | 5,75 | 5,46 | 5,50 | -4,51% | 997.330,00 |
| 07.03.2025 | 5,84 | 5,97 | 5,69 | 5,76 | -2,54% | 1.630.187,00 |
| 06.03.2025 | 5,84 | 5,98 | 5,84 | 5,91 | 0,00% | 732.114,00 |
| 05.03.2025 | 5,71 | 5,97 | 5,65 | 5,91 | 3,87% | 573.324,00 |
| 04.03.2025 | 5,80 | 5,81 | 5,54 | 5,69 | 0,00% | 624.332,00 |
| 03.03.2025 | 5,85 | 5,89 | 5,67 | 5,69 | -1,04% | 785.668,00 |
| 28.02.2025 | 5,63 | 5,75 | 5,56 | 5,75 | 1,05% | 1.258.790,00 |
| 27.02.2025 | 5,91 | 5,91 | 5,68 | 5,69 | -5,17% | 761.232,00 |
| 26.02.2025 | 5,79 | 6,03 | 5,75 | 6,00 | 0,67% | 548.253,00 |
| 25.02.2025 | 6,09 | 6,12 | 5,84 | 5,96 | -2,61% | 926.653,00 |
| 24.02.2025 | 6,19 | 6,21 | 5,99 | 6,12 | -0,97% | 750.587,00 |
| 21.02.2025 | 6,25 | 6,81 | 6,15 | 6,18 | -7,07% | 1.136.191,00 |
| 20.02.2025 | 6,52 | 6,94 | 6,52 | 6,65 | 3,10% | 654.610,00 |
| 19.02.2025 | 6,41 | 6,46 | 6,32 | 6,45 | 0,31% | 396.649,00 |
| 18.02.2025 | 6,47 | 6,49 | 6,38 | 6,43 | 0,94% | 505.298,00 |
| 14.02.2025 | 6,70 | 6,70 | 6,37 | 6,37 | -3,63% | 562.402,00 |
| 13.02.2025 | 6,67 | 6,67 | 6,34 | 6,61 | -0,75% | 743.377,00 |
| 12.02.2025 | 6,60 | 6,73 | 6,54 | 6,66 | 0,30% | 416.521,00 |
| 11.02.2025 | 6,83 | 6,89 | 6,63 | 6,64 | -4,18% | 495.095,00 |
| 10.02.2025 | 6,95 | 6,97 | 6,87 | 6,93 | 2,06% | 611.113,00 |
| 07.02.2025 | 6,76 | 6,85 | 6,70 | 6,79 | 0,74% | 878.824,00 |
| 06.02.2025 | 6,73 | 6,76 | 6,61 | 6,74 | -0,74% | 514.222,00 |
| 05.02.2025 | 6,69 | 6,94 | 6,66 | 6,79 | 2,88% | 1.025.274,00 |