16,130€
-8,22%
Echtzeit-Aktienkurs Barrick Gold Corp
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,57 | 17,65 | 16,06 | 16,12 | -8,28% | 29.176,00 |
| 03.04.2025 | 17,97 | 17,97 | 16,34 | 17,58 | -1,73% | 25.838,00 |
| 02.04.2025 | 18,11 | 18,35 | 17,66 | 17,88 | -1,94% | 19.069,00 |
| 01.04.2025 | 17,97 | 18,28 | 17,90 | 18,24 | 1,65% | 15.285,00 |
| 31.03.2025 | 17,86 | 18,06 | 17,38 | 17,94 | 1,45% | 4.790,00 |
| 28.03.2025 | 18,11 | 18,37 | 17,63 | 17,69 | -2,56% | 15.242,00 |
| 27.03.2025 | 18,01 | 18,25 | 17,93 | 18,15 | 0,92% | 13.644,00 |
| 26.03.2025 | 18,03 | 18,13 | 17,80 | 17,98 | 0,32% | 13.258,00 |
| 25.03.2025 | 17,51 | 18,01 | 17,49 | 17,93 | 2,42% | 2.755,00 |
| 24.03.2025 | 17,34 | 17,63 | 17,34 | 17,50 | 0,30% | 2.275,00 |
| 21.03.2025 | 17,80 | 17,81 | 17,30 | 17,45 | -1,78% | 4.226,00 |
| 20.03.2025 | 17,76 | 17,94 | 17,59 | 17,77 | -0,03% | 2.629,00 |
| 19.03.2025 | 17,72 | 17,88 | 17,54 | 17,77 | 0,59% | 11.495,00 |
| 18.03.2025 | 17,58 | 18,08 | 17,58 | 17,67 | 0,63% | 6.776,00 |
| 17.03.2025 | 17,32 | 17,63 | 17,16 | 17,56 | 1,71% | 7.819,00 |
| 14.03.2025 | 17,46 | 17,54 | 17,23 | 17,26 | -0,20% | 21.788,00 |
| 13.03.2025 | 16,89 | 17,57 | 16,83 | 17,30 | 2,89% | 12.971,00 |
| 12.03.2025 | 16,85 | 17,00 | 16,63 | 16,81 | -0,18% | 2.724,00 |
| 11.03.2025 | 16,79 | 17,09 | 16,68 | 16,84 | 0,09% | 5.818,00 |
| 10.03.2025 | 17,19 | 17,24 | 16,69 | 16,83 | -1,90% | 8.763,00 |
| 07.03.2025 | 17,03 | 17,34 | 16,86 | 17,15 | 0,24% | 7.498,00 |
| 06.03.2025 | 17,07 | 17,33 | 16,83 | 17,11 | 0,11% | 9.782,00 |
| 05.03.2025 | 16,73 | 17,13 | 16,48 | 17,09 | 2,13% | 3.893,00 |
| 04.03.2025 | 16,96 | 17,13 | 16,62 | 16,74 | -0,71% | 9.363,00 |
| 03.03.2025 | 17,23 | 17,34 | 16,82 | 16,86 | -1,39% | 11.035,00 |
| 28.02.2025 | 17,00 | 17,10 | 16,62 | 17,09 | 0,01% | 20.712,00 |
| 27.02.2025 | 17,59 | 17,67 | 17,09 | 17,09 | -2,89% | 20.391,00 |
| 26.02.2025 | 17,21 | 17,66 | 17,06 | 17,60 | 2,34% | 8.946,00 |
| 25.02.2025 | 17,50 | 17,50 | 16,88 | 17,20 | -1,47% | 8.580,00 |
| 24.02.2025 | 17,52 | 17,74 | 17,31 | 17,45 | -0,27% | 10.700,00 |
| 21.02.2025 | 17,94 | 17,98 | 17,47 | 17,50 | -2,31% | 9.794,00 |
| 20.02.2025 | 18,01 | 18,32 | 17,86 | 17,91 | -0,48% | 22.658,00 |
| 19.02.2025 | 17,58 | 18,27 | 17,40 | 18,00 | 2,34% | 5.717,00 |
| 18.02.2025 | 17,03 | 17,63 | 17,03 | 17,59 | 3,46% | 5.923,00 |
| 17.02.2025 | 17,10 | 17,29 | 16,98 | 17,00 | -0,65% | 5.956,00 |
| 14.02.2025 | 17,66 | 17,78 | 17,09 | 17,11 | -3,04% | 5.183,00 |
| 13.02.2025 | 17,51 | 17,85 | 17,37 | 17,65 | 0,86% | 15.104,00 |
| 12.02.2025 | 16,47 | 17,67 | 16,25 | 17,50 | 6,02% | 14.287,00 |
| 11.02.2025 | 16,90 | 17,06 | 16,51 | 16,51 | -2,42% | 10.168,00 |
| 10.02.2025 | 16,52 | 17,13 | 16,52 | 16,92 | 2,55% | 13.766,00 |
| 07.02.2025 | 16,54 | 16,84 | 16,46 | 16,50 | -0,34% | 7.898,00 |
| 06.02.2025 | 16,48 | 16,63 | 16,32 | 16,55 | 0,57% | 9.953,00 |
| 05.02.2025 | 16,08 | 16,54 | 16,07 | 16,46 | 2,43% | 33.205,00 |
| 04.02.2025 | 16,11 | 16,22 | 15,92 | 16,07 | -0,20% | 9.311,00 |
| 03.02.2025 | 15,76 | 16,29 | 15,73 | 16,10 | 1,93% | 3.800,00 |
| 31.01.2025 | 15,99 | 16,23 | 15,76 | 15,79 | -0,66% | 19.570,00 |
| 30.01.2025 | 15,32 | 16,14 | 15,29 | 15,90 | 4,01% | 25.460,00 |
| 29.01.2025 | 15,25 | 15,50 | 15,19 | 15,29 | -0,06% | 6.081,00 |
| 28.01.2025 | 15,31 | 15,57 | 15,19 | 15,30 | -0,21% | 2.807,00 |
| 27.01.2025 | 15,35 | 15,42 | 14,96 | 15,33 | -0,25% | 4.237,00 |
| 24.01.2025 | 15,16 | 15,48 | 15,12 | 15,37 | 1,46% | 16.151,00 |
| 23.01.2025 | 15,14 | 15,24 | 14,87 | 15,15 | 0,03% | 20.214,00 |
| 22.01.2025 | 15,33 | 15,57 | 15,11 | 15,14 | -1,19% | 3.201,00 |
| 21.01.2025 | 15,57 | 15,59 | 15,28 | 15,32 | -1,54% | 14.827,00 |
| 20.01.2025 | 15,47 | 15,61 | 15,40 | 15,56 | -0,02% | 35.351,00 |
| 17.01.2025 | 15,28 | 15,61 | 15,16 | 15,57 | 1,97% | 8.946,00 |
| 16.01.2025 | 15,40 | 15,54 | 15,27 | 15,27 | -0,75% | 5.180,00 |
| 15.01.2025 | 15,12 | 15,47 | 15,01 | 15,38 | 1,87% | 4.038,00 |
| 14.01.2025 | 15,09 | 15,26 | 14,91 | 15,10 | -0,19% | 8.428,00 |
| 13.01.2025 | 15,34 | 15,43 | 14,96 | 15,13 | -1,32% | 5.408,00 |
| 10.01.2025 | 15,60 | 15,82 | 15,31 | 15,33 | -1,66% | 18.885,00 |
| 09.01.2025 | 15,34 | 15,60 | 15,34 | 15,59 | 1,50% | 3.260,00 |
| 08.01.2025 | 15,04 | 15,41 | 15,01 | 15,36 | 2,13% | 1.764,00 |
| 07.01.2025 | 14,93 | 15,31 | 14,86 | 15,04 | 0,74% | 20.695,00 |
| 06.01.2025 | 15,40 | 15,44 | 14,93 | 14,93 | -3,03% | 10.111,00 |
| 03.01.2025 | 15,53 | 15,68 | 15,37 | 15,39 | -1,05% | 6.107,00 |
| 02.01.2025 | 15,08 | 15,67 | 14,94 | 15,56 | 3,80% | 15.856,00 |
| 30.12.2024 | 15,00 | 15,10 | 14,96 | 14,99 | -0,35% | 3.979,00 |
| 27.12.2024 | 15,14 | 15,14 | 14,85 | 15,04 | 0,29% | 10.624,00 |
| 23.12.2024 | 14,82 | 15,02 | 14,76 | 15,00 | 1,16% | 7.718,00 |
| 20.12.2024 | 14,74 | 15,03 | 14,60 | 14,82 | 0,67% | 11.930,00 |
| 19.12.2024 | 14,98 | 15,17 | 14,58 | 14,73 | -1,69% | 12.541,00 |
| 18.12.2024 | 15,50 | 15,58 | 14,91 | 14,98 | -3,39% | 22.035,00 |
| 17.12.2024 | 15,57 | 15,68 | 15,34 | 15,50 | -0,42% | 9.483,00 |
| 16.12.2024 | 16,00 | 16,12 | 15,52 | 15,57 | -2,72% | 20.289,00 |
| 13.12.2024 | 16,42 | 16,48 | 15,96 | 16,01 | -2,53% | 7.346,00 |
| 12.12.2024 | 16,82 | 16,82 | 16,39 | 16,42 | -2,36% | 1.443,00 |
| 11.12.2024 | 16,29 | 16,84 | 16,26 | 16,82 | 3,25% | 5.938,00 |
| 10.12.2024 | 16,18 | 16,48 | 16,18 | 16,29 | 0,66% | 1.829,00 |
| 09.12.2024 | 15,88 | 16,50 | 15,88 | 16,18 | 1,86% | 9.051,00 |
| 06.12.2024 | 15,99 | 16,12 | 15,76 | 15,88 | -0,67% | 7.496,00 |
| 05.12.2024 | 16,55 | 16,62 | 15,91 | 15,99 | -3,38% | 5.388,00 |
| 04.12.2024 | 16,76 | 16,86 | 16,52 | 16,55 | -1,23% | 4.960,00 |
| 03.12.2024 | 16,39 | 16,88 | 16,39 | 16,76 | 2,07% | 7.550,00 |
| 02.12.2024 | 16,44 | 16,64 | 16,27 | 16,42 | -0,96% | 10.839,00 |
| 29.11.2024 | 16,74 | 16,84 | 16,53 | 16,58 | -0,58% | 11.720,00 |
| 28.11.2024 | 16,62 | 16,78 | 16,62 | 16,67 | 0,29% | 4.355,00 |
| 27.11.2024 | 16,77 | 16,89 | 16,56 | 16,62 | -0,79% | 20.836,00 |
| 26.11.2024 | 16,84 | 16,93 | 16,59 | 16,76 | -0,50% | 4.175,00 |
| 25.11.2024 | 17,51 | 17,51 | 16,56 | 16,84 | -3,95% | 22.734,00 |
| 22.11.2024 | 17,31 | 17,70 | 17,31 | 17,53 | 1,31% | 24.026,00 |
| 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 |