6,190$
-1,59%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 6,10 | 6,21 | 6,08 | 6,19 | -1,59% | 230.803,00 |
| 29.04.2024 | 6,38 | 6,41 | 6,25 | 6,29 | -1,10% | 296.823,00 |
| 26.04.2024 | 6,37 | 6,46 | 6,28 | 6,36 | 1,11% | 426.757,00 |
| 25.04.2024 | 6,22 | 6,31 | 6,14 | 6,29 | 1,13% | 466.334,00 |
| 24.04.2024 | 6,32 | 6,37 | 6,20 | 6,22 | -1,89% | 424.277,00 |
| 23.04.2024 | 6,01 | 6,34 | 6,01 | 6,34 | 4,45% | 418.670,00 |
| 22.04.2024 | 6,00 | 6,23 | 5,94 | 6,07 | -1,94% | 579.863,00 |
| 19.04.2024 | 6,07 | 6,19 | 6,02 | 6,19 | 1,98% | 360.335,00 |
| 18.04.2024 | 6,15 | 6,18 | 6,05 | 6,07 | 0,17% | 371.036,00 |
| 17.04.2024 | 6,13 | 6,15 | 5,99 | 6,06 | 1,85% | 299.304,00 |
| 16.04.2024 | 5,91 | 6,00 | 5,82 | 5,95 | -0,83% | 397.310,00 |
| 15.04.2024 | 6,07 | 6,08 | 5,95 | 6,00 | 0,17% | 478.354,00 |
| 12.04.2024 | 6,20 | 6,28 | 5,94 | 5,99 | -2,28% | 1.319.103,00 |
| 11.04.2024 | 6,12 | 6,16 | 5,98 | 6,13 | 0,99% | 386.238,00 |
| 10.04.2024 | 5,96 | 6,13 | 5,86 | 6,07 | -0,33% | 484.473,00 |
| 09.04.2024 | 6,13 | 6,25 | 6,05 | 6,09 | 1,00% | 708.219,00 |
| 08.04.2024 | 6,19 | 6,26 | 6,03 | 6,03 | -1,95% | 502.490,00 |
| 05.04.2024 | 6,16 | 6,25 | 6,09 | 6,15 | -0,16% | 909.012,00 |
| 04.04.2024 | 6,08 | 6,30 | 6,05 | 6,16 | 1,82% | 721.232,00 |
| 03.04.2024 | 5,96 | 6,09 | 5,94 | 6,05 | 1,34% | 647.514,00 |
| 02.04.2024 | 5,94 | 6,00 | 5,90 | 5,97 | 0,67% | 383.982,00 |
| 01.04.2024 | 6,02 | 6,04 | 5,89 | 5,93 | 0,34% | 325.943,00 |
| 28.03.2024 | 5,90 | 5,92 | 5,81 | 5,91 | 1,72% | 460.638,00 |
| 27.03.2024 | 5,82 | 5,89 | 5,73 | 5,81 | 0,87% | 537.312,00 |
| 26.03.2024 | 5,78 | 5,83 | 5,70 | 5,76 | 1,59% | 332.797,00 |
| 25.03.2024 | 5,70 | 5,77 | 5,66 | 5,67 | 0,18% | 322.413,00 |
| 22.03.2024 | 5,76 | 5,76 | 5,64 | 5,66 | -1,91% | 225.413,00 |
| 21.03.2024 | 5,88 | 5,95 | 5,76 | 5,77 | -0,17% | 319.837,00 |
| 20.03.2024 | 5,50 | 5,83 | 5,48 | 5,78 | 4,90% | 500.829,00 |
| 19.03.2024 | 5,66 | 5,66 | 5,46 | 5,51 | -2,65% | 403.805,00 |
| 18.03.2024 | 5,63 | 5,73 | 5,60 | 5,66 | 0,00% | 327.523,00 |
| 15.03.2024 | 5,68 | 5,76 | 5,63 | 5,66 | -0,18% | 362.011,00 |
| 14.03.2024 | 5,79 | 5,80 | 5,66 | 5,67 | -2,74% | 306.565,00 |
| 13.03.2024 | 5,69 | 5,85 | 5,68 | 5,83 | 3,00% | 285.097,00 |
| 12.03.2024 | 5,56 | 5,67 | 5,50 | 5,66 | -0,53% | 449.966,00 |
| 11.03.2024 | 5,58 | 5,73 | 5,58 | 5,69 | 1,43% | 443.550,00 |
| 08.03.2024 | 5,68 | 5,71 | 5,59 | 5,61 | -1,41% | 1.198.542,00 |
| 07.03.2024 | 5,58 | 5,70 | 5,49 | 5,69 | 3,45% | 313.975,00 |
| 06.03.2024 | 5,44 | 5,52 | 5,41 | 5,50 | 2,23% | 365.726,00 |
| 05.03.2024 | 5,38 | 5,43 | 5,30 | 5,38 | 1,13% | 397.400,00 |
| 04.03.2024 | 5,27 | 5,34 | 5,19 | 5,32 | 2,50% | 627.272,00 |
| 01.03.2024 | 5,03 | 5,27 | 4,98 | 5,19 | 3,39% | 657.317,00 |
| 29.02.2024 | 5,09 | 5,16 | 5,00 | 5,02 | 0,40% | 158.488,00 |
| 28.02.2024 | 5,04 | 5,09 | 4,90 | 5,00 | -1,77% | 221.704,00 |
| 27.02.2024 | 5,19 | 5,21 | 5,08 | 5,09 | -1,36% | 180.416,00 |
| 26.02.2024 | 5,11 | 5,18 | 4,97 | 5,16 | 1,18% | 366.084,00 |
| 23.02.2024 | 5,14 | 5,20 | 4,88 | 5,10 | -0,97% | 466.204,00 |
| 22.02.2024 | 5,25 | 5,25 | 5,09 | 5,15 | -1,53% | 169.657,00 |
| 21.02.2024 | 5,20 | 5,27 | 5,04 | 5,23 | 2,35% | 234.788,00 |
| 20.02.2024 | 5,22 | 5,24 | 5,02 | 5,11 | 0,20% | 259.801,00 |
| 16.02.2024 | 5,11 | 5,15 | 5,02 | 5,10 | 0,39% | 219.794,00 |
| 15.02.2024 | 4,94 | 5,12 | 4,94 | 5,08 | 3,67% | 301.215,00 |
| 14.02.2024 | 4,60 | 4,90 | 4,60 | 4,90 | 8,17% | 1.035.641,00 |
| 13.02.2024 | 4,95 | 4,95 | 4,47 | 4,53 | -11,18% | 1.964.829,00 |
| 12.02.2024 | 4,99 | 5,13 | 4,99 | 5,10 | 0,99% | 121.496,00 |
| 09.02.2024 | 5,10 | 5,14 | 5,05 | 5,05 | -0,79% | 88.067,00 |
| 08.02.2024 | 5,20 | 5,26 | 5,09 | 5,09 | -3,42% | 182.132,00 |
| 07.02.2024 | 5,39 | 5,40 | 5,23 | 5,27 | -1,86% | 94.182,00 |
| 06.02.2024 | 5,26 | 5,42 | 5,26 | 5,37 | 2,09% | 90.256,00 |
| 05.02.2024 | 5,24 | 5,32 | 5,20 | 5,26 | -1,68% | 138.783,00 |
| 02.02.2024 | 5,30 | 5,40 | 5,27 | 5,35 | -1,65% | 212.171,00 |
| 01.02.2024 | 5,34 | 5,46 | 5,31 | 5,44 | 3,42% | 221.233,00 |
| 31.01.2024 | 5,40 | 5,47 | 5,26 | 5,26 | -2,05% | 193.076,00 |
| 30.01.2024 | 5,49 | 5,49 | 5,37 | 5,37 | -1,29% | 75.090,00 |
| 29.01.2024 | 5,39 | 5,46 | 5,37 | 5,44 | 0,93% | 87.938,00 |
| 26.01.2024 | 5,46 | 5,51 | 5,38 | 5,39 | -2,00% | 71.763,00 |
| 25.01.2024 | 5,50 | 5,55 | 5,41 | 5,50 | 1,10% | 128.656,00 |
| 24.01.2024 | 5,69 | 5,69 | 5,29 | 5,44 | -2,68% | 272.056,00 |
| 23.01.2024 | 5,42 | 5,59 | 5,37 | 5,59 | 3,52% | 410.650,00 |
| 22.01.2024 | 5,33 | 5,45 | 5,31 | 5,40 | 0,37% | 92.923,00 |
| 19.01.2024 | 5,41 | 5,41 | 5,26 | 5,38 | -0,37% | 202.144,00 |
| 18.01.2024 | 5,37 | 5,40 | 5,29 | 5,40 | 1,69% | 143.732,00 |
| 17.01.2024 | 5,39 | 5,39 | 5,30 | 5,31 | -2,93% | 159.270,00 |
| 16.01.2024 | 5,59 | 5,60 | 5,46 | 5,47 | -3,19% | 114.345,00 |
| 12.01.2024 | 5,41 | 5,69 | 5,41 | 5,65 | 6,60% | 414.049,00 |
| 11.01.2024 | 5,46 | 5,52 | 5,27 | 5,30 | -2,93% | 241.421,00 |
| 10.01.2024 | 5,50 | 5,55 | 5,43 | 5,46 | -0,36% | 87.907,00 |
| 09.01.2024 | 5,57 | 5,63 | 5,48 | 5,48 | -1,26% | 112.023,00 |
| 08.01.2024 | 5,66 | 5,67 | 5,52 | 5,55 | -2,80% | 164.895,00 |
| 05.01.2024 | 5,73 | 5,82 | 5,67 | 5,71 | 0,18% | 345.022,00 |
| 04.01.2024 | 5,66 | 5,73 | 5,55 | 5,70 | 1,24% | 94.658,00 |
| 03.01.2024 | 5,65 | 5,74 | 5,60 | 5,63 | -3,10% | 158.447,00 |
| 02.01.2024 | 5,89 | 6,00 | 5,77 | 5,81 | -2,52% | 189.457,00 |
| 29.12.2023 | 6,03 | 6,05 | 5,91 | 5,96 | -2,13% | 191.126,00 |
| 28.12.2023 | 6,17 | 6,21 | 6,08 | 6,09 | -2,09% | 299.076,00 |
| 27.12.2023 | 6,25 | 6,25 | 6,14 | 6,22 | -0,16% | 198.882,00 |
| 26.12.2023 | 6,17 | 6,25 | 6,17 | 6,23 | 2,13% | 164.862,00 |
| 22.12.2023 | 6,16 | 6,23 | 6,08 | 6,10 | 0,83% | 279.828,00 |
| 21.12.2023 | 5,99 | 6,08 | 5,99 | 6,05 | 2,20% | 236.631,00 |
| 20.12.2023 | 6,18 | 6,18 | 5,91 | 5,92 | -3,27% | 237.439,00 |
| 19.12.2023 | 5,90 | 6,14 | 5,90 | 6,12 | 3,20% | 449.543,00 |
| 18.12.2023 | 6,08 | 6,16 | 5,85 | 5,93 | -1,66% | 215.267,00 |
| 15.12.2023 | 5,81 | 6,04 | 5,69 | 6,03 | 3,08% | 377.786,00 |
| 14.12.2023 | 5,90 | 6,06 | 5,79 | 5,85 | 0,00% | 605.318,00 |
| 13.12.2023 | 5,39 | 5,86 | 5,34 | 5,85 | 8,53% | 342.485,00 |
| 12.12.2023 | 5,49 | 5,51 | 5,37 | 5,39 | -1,64% | 286.756,00 |
| 11.12.2023 | 5,47 | 5,50 | 5,38 | 5,48 | -1,79% | 232.568,00 |
| 08.12.2023 | 5,60 | 5,67 | 5,51 | 5,58 | -2,11% | 155.439,00 |
| 07.12.2023 | 5,81 | 5,81 | 5,68 | 5,70 | -1,89% | 127.614,00 |
| 06.12.2023 | 5,95 | 5,97 | 5,79 | 5,81 | -1,02% | 144.148,00 |