18,980$
2,04%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 19,56 | 19,73 | 18,66 | 18,99 | 2,10% | 1.315.341,00 |
| 07.04.2026 | 18,35 | 18,68 | 17,85 | 18,60 | 1,69% | 1.241.047,00 |
| 06.04.2026 | 18,23 | 18,49 | 18,11 | 18,29 | -0,05% | 971.439,00 |
| 02.04.2026 | 17,28 | 18,61 | 17,28 | 18,30 | -0,60% | 2.283.947,00 |
| 01.04.2026 | 18,33 | 18,93 | 17,99 | 18,41 | 3,49% | 1.549.073,00 |
| 31.03.2026 | 17,01 | 17,79 | 17,01 | 17,79 | 6,59% | 2.530.322,00 |
| 30.03.2026 | 17,15 | 17,22 | 16,48 | 16,69 | -0,48% | 1.296.157,00 |
| 27.03.2026 | 16,23 | 17,03 | 16,10 | 16,77 | 2,95% | 1.498.520,00 |
| 26.03.2026 | 16,11 | 17,02 | 16,11 | 16,29 | -3,84% | 1.940.046,00 |
| 25.03.2026 | 17,17 | 17,44 | 16,82 | 16,94 | 3,42% | 2.793.682,00 |
| 24.03.2026 | 16,10 | 16,51 | 15,86 | 16,38 | 0,06% | 1.655.977,00 |
| 23.03.2026 | 15,92 | 16,85 | 15,82 | 16,37 | 3,54% | 2.601.367,00 |
| 20.03.2026 | 16,63 | 16,63 | 15,55 | 15,81 | -4,30% | 11.932.668,00 |
| 19.03.2026 | 16,04 | 16,61 | 15,44 | 16,52 | -5,22% | 5.375.744,00 |
| 18.03.2026 | 17,80 | 17,88 | 17,15 | 17,43 | -5,53% | 3.654.131,00 |
| 17.03.2026 | 18,50 | 19,10 | 18,31 | 18,45 | 0,93% | 2.301.222,00 |
| 16.03.2026 | 18,21 | 19,37 | 18,13 | 18,28 | 3,63% | 3.400.485,00 |
| 13.03.2026 | 18,24 | 18,44 | 17,49 | 17,64 | -4,85% | 2.238.894,00 |
| 12.03.2026 | 18,69 | 18,81 | 18,38 | 18,54 | -1,80% | 1.282.422,00 |
| 11.03.2026 | 19,00 | 19,03 | 18,32 | 18,88 | -2,68% | 831.942,00 |
| 10.03.2026 | 19,27 | 19,51 | 18,97 | 19,40 | 2,48% | 1.258.887,00 |
| 09.03.2026 | 18,07 | 18,96 | 17,64 | 18,93 | 1,12% | 1.180.888,00 |
| 06.03.2026 | 17,91 | 18,84 | 17,69 | 18,72 | 1,57% | 1.456.343,00 |
| 05.03.2026 | 18,94 | 19,05 | 17,92 | 18,43 | -4,80% | 1.570.959,00 |
| 04.03.2026 | 19,99 | 19,99 | 19,20 | 19,36 | -0,82% | 994.162,00 |
| 03.03.2026 | 19,36 | 19,76 | 18,63 | 19,52 | -5,47% | 1.996.115,00 |
| 02.03.2026 | 21,06 | 21,17 | 19,83 | 20,65 | -1,81% | 1.584.122,00 |
| 27.02.2026 | 20,20 | 21,11 | 20,11 | 21,03 | 4,78% | 1.573.857,00 |
| 26.02.2026 | 19,00 | 20,10 | 18,75 | 20,07 | 4,64% | 1.215.085,00 |
| 25.02.2026 | 19,57 | 19,57 | 19,07 | 19,18 | -0,47% | 1.001.841,00 |
| 24.02.2026 | 18,34 | 19,29 | 18,15 | 19,27 | 2,61% | 1.259.498,00 |
| 23.02.2026 | 19,25 | 19,67 | 18,11 | 18,78 | -1,42% | 2.871.839,00 |
| 20.02.2026 | 18,95 | 19,15 | 18,11 | 19,05 | 0,37% | 2.759.349,00 |
| 19.02.2026 | 18,47 | 19,15 | 18,41 | 18,98 | 1,28% | 1.454.939,00 |
| 18.02.2026 | 18,65 | 19,03 | 18,41 | 18,74 | 1,79% | 1.586.383,00 |
| 17.02.2026 | 18,00 | 18,53 | 17,51 | 18,41 | -2,33% | 2.301.567,00 |
| 13.02.2026 | 18,20 | 18,92 | 17,88 | 18,85 | 5,78% | 1.769.309,00 |
| 12.02.2026 | 19,67 | 19,76 | 17,80 | 17,82 | -10,18% | 1.991.466,00 |
| 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 |