17,449€
0,83%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,31 | 17,50 | 17,31 | 17,44 | 0,80% | 2.450,00 |
| 21.11.2024 | 17,00 | 17,35 | 17,00 | 17,31 | 1,81% | 30.830,00 |
| 20.11.2024 | 16,72 | 17,09 | 16,58 | 17,00 | 1,67% | 12.029,00 |
| 19.11.2024 | 16,22 | 16,76 | 16,22 | 16,72 | 3,06% | 18.672,00 |
| 18.11.2024 | 15,81 | 16,29 | 15,81 | 16,22 | 2,60% | 15.555,00 |
| 15.11.2024 | 16,00 | 16,09 | 15,75 | 15,81 | -1,17% | 3.002,00 |
| 14.11.2024 | 15,90 | 16,13 | 15,59 | 16,00 | 0,60% | 16.334,00 |
| 13.11.2024 | 16,03 | 16,29 | 15,84 | 15,90 | -0,82% | 11.721,00 |
| 12.11.2024 | 16,33 | 16,37 | 15,87 | 16,04 | -1,84% | 14.574,00 |
| 11.11.2024 | 17,18 | 17,18 | 16,25 | 16,34 | -4,92% | 17.625,00 |
| 08.11.2024 | 17,10 | 17,20 | 16,76 | 17,18 | 0,49% | 5.072,00 |
| 07.11.2024 | 17,19 | 17,33 | 16,54 | 17,10 | -0,39% | 23.476,00 |
| 06.11.2024 | 17,50 | 17,54 | 16,59 | 17,16 | -0,53% | 31.596,00 |
| 05.11.2024 | 17,38 | 17,52 | 17,18 | 17,26 | -0,72% | 8.898,00 |
| 04.11.2024 | 17,54 | 17,64 | 17,30 | 17,38 | -0,86% | 5.958,00 |
| 01.11.2024 | 17,75 | 17,97 | 17,53 | 17,53 | -1,26% | 2.575,00 |
| 31.10.2024 | 18,45 | 18,47 | 17,66 | 17,76 | -3,79% | 13.535,00 |
| 30.10.2024 | 18,76 | 18,82 | 18,23 | 18,45 | -1,61% | 3.099,00 |
| 29.10.2024 | 18,47 | 18,79 | 18,45 | 18,76 | 1,56% | 9.376,00 |
| 28.10.2024 | 18,21 | 18,50 | 17,95 | 18,47 | 1,41% | 13.993,00 |
| 25.10.2024 | 18,75 | 18,75 | 18,02 | 18,21 | -2,89% | 29.788,00 |
| 24.10.2024 | 19,11 | 19,49 | 18,44 | 18,75 | -1,83% | 8.613,00 |
| 23.10.2024 | 19,62 | 19,70 | 19,09 | 19,10 | -2,64% | 15.892,00 |
| 22.10.2024 | 19,31 | 19,68 | 19,31 | 19,62 | 1,56% | 9.515,00 |
| 21.10.2024 | 19,26 | 19,67 | 19,16 | 19,32 | 0,39% | 15.092,00 |
| 18.10.2024 | 18,77 | 19,47 | 18,77 | 19,24 | 2,48% | 12.830,00 |
| 17.10.2024 | 18,37 | 18,92 | 18,29 | 18,78 | 2,19% | 7.323,00 |
| 16.10.2024 | 18,55 | 18,89 | 18,11 | 18,37 | -0,96% | 12.558,00 |
| 15.10.2024 | 18,27 | 18,57 | 18,22 | 18,55 | 1,52% | 11.947,00 |
| 14.10.2024 | 18,27 | 18,40 | 18,13 | 18,27 | 0,05% | 5.037,00 |
| 11.10.2024 | 18,35 | 18,60 | 18,22 | 18,26 | -0,58% | 9.403,00 |
| 10.10.2024 | 17,94 | 18,38 | 17,92 | 18,37 | 2,35% | 6.630,00 |
| 09.10.2024 | 17,90 | 18,00 | 17,62 | 17,95 | 0,33% | 3.021,00 |
| 08.10.2024 | 18,12 | 18,19 | 17,79 | 17,89 | -1,26% | 2.381,00 |
| 07.10.2024 | 18,34 | 18,37 | 18,00 | 18,12 | -1,12% | 5.013,00 |
| 04.10.2024 | 18,00 | 18,43 | 17,85 | 18,33 | 1,70% | 2.323,00 |
| 03.10.2024 | 18,27 | 18,35 | 17,87 | 18,02 | -1,43% | 8.185,00 |
| 02.10.2024 | 18,34 | 18,59 | 18,15 | 18,28 | -0,46% | 5.086,00 |
| 01.10.2024 | 17,86 | 18,53 | 17,81 | 18,37 | 2,75% | 8.779,00 |
| 30.09.2024 | 18,11 | 18,43 | 17,66 | 17,87 | -1,78% | 7.460,00 |
| 27.09.2024 | 18,80 | 18,87 | 18,10 | 18,20 | -3,30% | 9.119,00 |
| 26.09.2024 | 18,59 | 18,99 | 18,55 | 18,82 | 1,23% | 9.149,00 |
| 25.09.2024 | 18,22 | 18,63 | 18,11 | 18,59 | 1,98% | 6.911,00 |
| 24.09.2024 | 18,19 | 18,42 | 18,07 | 18,23 | 0,19% | 15.770,00 |
| 23.09.2024 | 18,25 | 18,57 | 18,08 | 18,19 | -0,30% | 13.951,00 |
| 20.09.2024 | 18,12 | 18,53 | 18,10 | 18,25 | 0,66% | 21.564,00 |
| 19.09.2024 | 18,14 | 18,68 | 18,01 | 18,13 | -0,17% | 6.654,00 |
| 18.09.2024 | 18,43 | 18,74 | 18,05 | 18,16 | -1,46% | 8.286,00 |
| 17.09.2024 | 18,44 | 18,52 | 18,20 | 18,43 | -0,04% | 13.865,00 |
| 16.09.2024 | 18,83 | 19,03 | 18,36 | 18,44 | -2,09% | 7.937,00 |
| 13.09.2024 | 18,57 | 19,05 | 18,55 | 18,83 | 1,51% | 35.655,00 |
| 12.09.2024 | 17,96 | 18,75 | 17,94 | 18,55 | 3,33% | 23.050,00 |
| 11.09.2024 | 17,79 | 17,96 | 17,55 | 17,95 | 0,90% | 8.232,00 |
| 10.09.2024 | 17,49 | 17,80 | 17,34 | 17,79 | 1,72% | 900,00 |
| 09.09.2024 | 17,11 | 17,50 | 17,08 | 17,49 | 2,08% | 3.120,00 |
| 06.09.2024 | 17,54 | 17,76 | 17,11 | 17,14 | -2,30% | 4.406,00 |
| 05.09.2024 | 17,50 | 17,97 | 17,45 | 17,54 | 0,29% | 11.225,00 |
| 04.09.2024 | 17,77 | 17,77 | 17,38 | 17,49 | -1,60% | 2.452,00 |
| 03.09.2024 | 18,12 | 18,20 | 17,54 | 17,77 | -1,92% | 4.483,00 |
| 02.09.2024 | 18,26 | 18,26 | 18,07 | 18,12 | -1,03% | 4.521,00 |
| 30.08.2024 | 18,37 | 18,41 | 18,08 | 18,31 | -0,34% | 11.467,00 |
| 29.08.2024 | 17,90 | 18,49 | 17,90 | 18,37 | 2,59% | 19.777,00 |
| 28.08.2024 | 18,29 | 18,33 | 17,80 | 17,91 | -2,10% | 11.912,00 |
| 27.08.2024 | 18,34 | 18,34 | 17,90 | 18,29 | -0,25% | 4.338,00 |
| 26.08.2024 | 18,33 | 18,59 | 18,27 | 18,34 | 0,04% | 15.948,00 |
| 23.08.2024 | 18,21 | 18,47 | 18,09 | 18,33 | 0,65% | 6.745,00 |
| 22.08.2024 | 18,47 | 18,51 | 18,04 | 18,21 | -1,40% | 17.062,00 |
| 21.08.2024 | 18,36 | 18,57 | 18,26 | 18,47 | 0,61% | 5.068,00 |
| 20.08.2024 | 18,22 | 18,82 | 18,13 | 18,36 | 0,76% | 16.160,00 |
| 19.08.2024 | 17,84 | 18,34 | 17,68 | 18,22 | 1,77% | 14.818,00 |
| 16.08.2024 | 17,39 | 17,94 | 17,27 | 17,90 | 2,96% | 14.993,00 |
| 15.08.2024 | 17,43 | 17,66 | 17,09 | 17,39 | -0,05% | 10.744,00 |
| 14.08.2024 | 17,43 | 17,43 | 16,99 | 17,40 | 0,01% | 13.915,00 |
| 13.08.2024 | 17,40 | 17,60 | 17,11 | 17,39 | -0,10% | 16.301,00 |
| 12.08.2024 | 15,97 | 17,44 | 15,97 | 17,41 | 9,04% | 16.180,00 |
| 09.08.2024 | 15,90 | 16,07 | 15,73 | 15,97 | 0,46% | 2.682,00 |
| 08.08.2024 | 15,39 | 15,92 | 15,36 | 15,90 | 3,28% | 5.998,00 |
| 07.08.2024 | 15,89 | 16,16 | 15,34 | 15,39 | -3,17% | 7.621,00 |
| 06.08.2024 | 15,73 | 16,11 | 15,53 | 15,89 | 1,05% | 9.942,00 |
| 05.08.2024 | 16,44 | 16,44 | 14,64 | 15,73 | -4,31% | 39.879,00 |
| 02.08.2024 | 16,90 | 17,17 | 16,03 | 16,44 | -2,69% | 22.952,00 |
| 01.08.2024 | 17,03 | 17,39 | 16,69 | 16,89 | -1,27% | 11.155,00 |
| 31.07.2024 | 16,78 | 17,16 | 16,78 | 17,11 | 1,81% | 7.407,00 |
| 30.07.2024 | 16,54 | 16,83 | 16,54 | 16,81 | 1,23% | 3.222,00 |
| 29.07.2024 | 16,38 | 16,63 | 16,32 | 16,60 | 1,36% | 7.308,00 |
| 26.07.2024 | 16,38 | 16,52 | 16,34 | 16,38 | 0,02% | 7.353,00 |
| 25.07.2024 | 17,04 | 17,04 | 16,32 | 16,38 | -3,93% | 10.689,00 |
| 24.07.2024 | 17,15 | 17,52 | 17,03 | 17,05 | -0,30% | 5.600,00 |
| 23.07.2024 | 16,87 | 17,20 | 16,70 | 17,10 | 1,36% | 8.426,00 |
| 22.07.2024 | 16,91 | 17,04 | 16,76 | 16,87 | -0,26% | 8.438,00 |
| 19.07.2024 | 17,05 | 17,16 | 16,51 | 16,91 | -0,82% | 11.666,00 |
| 18.07.2024 | 17,33 | 17,55 | 16,93 | 17,05 | -1,43% | 8.460,00 |
| 17.07.2024 | 17,66 | 17,78 | 17,25 | 17,30 | -2,03% | 17.061,00 |
| 16.07.2024 | 16,96 | 17,70 | 16,85 | 17,66 | 4,69% | 27.130,00 |
| 15.07.2024 | 16,85 | 17,07 | 16,28 | 16,87 | -0,51% | 8.268,00 |
| 12.07.2024 | 16,69 | 17,03 | 16,36 | 16,95 | 1,59% | 7.319,00 |
| 11.07.2024 | 16,44 | 16,81 | 16,39 | 16,69 | 1,50% | 8.916,00 |
| 10.07.2024 | 16,12 | 16,50 | 16,12 | 16,44 | 1,97% | 3.540,00 |
| 09.07.2024 | 16,06 | 16,23 | 15,96 | 16,12 | 0,39% | 5.159,00 |
| 08.07.2024 | 16,08 | 16,11 | 15,79 | 16,06 | -0,50% | 8.317,00 |