14,185€
-0,87%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,33 | 14,63 | 14,29 | 14,37 | 0,64% | 1.417,00 |
| 04.05.2026 | 14,77 | 14,77 | 14,21 | 14,28 | -3,85% | 5.586,00 |
| 30.04.2026 | 14,97 | 16,00 | 14,69 | 14,85 | -0,74% | 1.141,00 |
| 29.04.2026 | 15,44 | 15,46 | 14,90 | 14,96 | -2,79% | 1.533,00 |
| 28.04.2026 | 15,99 | 16,04 | 15,09 | 15,39 | -4,26% | 8.000,00 |
| 27.04.2026 | 16,18 | 16,36 | 15,81 | 16,08 | -0,80% | 825,00 |
| 24.04.2026 | 16,00 | 16,25 | 15,84 | 16,21 | 1,44% | 20,00 |
| 23.04.2026 | 16,07 | 16,30 | 15,57 | 15,98 | -1,27% | 2.900,00 |
| 22.04.2026 | 15,91 | 16,27 | 15,79 | 16,18 | 3,70% | 1.350,00 |
| 21.04.2026 | 16,91 | 16,96 | 15,60 | 15,60 | -7,92% | 178,00 |
| 20.04.2026 | 16,84 | 17,19 | 16,63 | 16,95 | -0,56% | - |
| 17.04.2026 | 16,34 | 17,11 | 16,33 | 17,04 | 4,57% | 276,00 |
| 16.04.2026 | 16,50 | 16,89 | 16,29 | 16,30 | -0,79% | 1.440,00 |
| 15.04.2026 | 16,78 | 16,91 | 16,34 | 16,43 | -2,26% | 941,00 |
| 14.04.2026 | 16,63 | 17,06 | 16,63 | 16,81 | 1,02% | 1.346,00 |
| 13.04.2026 | 16,48 | 16,69 | 16,32 | 16,64 | 0,09% | 118,00 |
| 10.04.2026 | 16,40 | 16,84 | 16,34 | 16,62 | 1,37% | 56,00 |
| 09.04.2026 | 16,21 | 16,61 | 15,99 | 16,40 | 0,83% | - |
| 08.04.2026 | 16,64 | 17,05 | 16,03 | 16,26 | 1,15% | 1.068,00 |
| 07.04.2026 | 15,74 | 16,12 | 15,44 | 16,08 | 1,52% | 6.078,00 |
| 02.04.2026 | 15,46 | 16,10 | 14,89 | 15,84 | -0,41% | 11.459,00 |
| 01.04.2026 | 15,46 | 16,29 | 15,43 | 15,90 | 3,33% | 1.629,00 |
| 31.03.2026 | 14,75 | 15,39 | 14,65 | 15,39 | 5,72% | 201,00 |
| 30.03.2026 | 14,59 | 14,91 | 14,39 | 14,56 | 0,07% | 1.075,00 |
| 27.03.2026 | 14,40 | 14,77 | 13,96 | 14,55 | 3,12% | 1.778,00 |
| 26.03.2026 | 14,50 | 14,73 | 14,05 | 14,11 | -3,88% | 1.940,00 |
| 25.03.2026 | 14,68 | 15,05 | 14,51 | 14,68 | 4,04% | 560,00 |
| 24.03.2026 | 14,08 | 14,26 | 13,71 | 14,11 | -0,07% | 900,00 |
| 23.03.2026 | 13,17 | 14,48 | 12,70 | 14,12 | 2,82% | 6.307,00 |
| 20.03.2026 | 14,43 | 14,68 | 13,47 | 13,73 | -5,39% | 1.240,00 |
| 19.03.2026 | 15,09 | 15,21 | 13,46 | 14,51 | -4,60% | 5.730,00 |
| 18.03.2026 | 16,11 | 16,14 | 14,89 | 15,21 | -4,94% | 2.380,00 |
| 17.03.2026 | 15,91 | 16,57 | 15,77 | 16,00 | 0,63% | 267,00 |
| 16.03.2026 | 15,44 | 16,79 | 15,14 | 15,90 | 2,91% | 6.925,00 |
| 13.03.2026 | 16,08 | 16,22 | 15,32 | 15,45 | -3,95% | 470,00 |
| 12.03.2026 | 16,11 | 16,32 | 15,96 | 16,09 | -1,26% | 155,00 |
| 11.03.2026 | 16,76 | 16,80 | 15,85 | 16,29 | -2,57% | 11.515,00 |
| 10.03.2026 | 16,41 | 16,75 | 16,30 | 16,72 | 2,73% | 1.111,00 |
| 09.03.2026 | 15,88 | 16,32 | 15,28 | 16,28 | 0,68% | 6.725,00 |
| 06.03.2026 | 15,95 | 16,25 | 15,32 | 16,17 | 1,89% | 216,00 |
| 05.03.2026 | 16,66 | 16,74 | 15,47 | 15,87 | -4,74% | 2.490,00 |
| 04.03.2026 | 16,91 | 17,36 | 16,52 | 16,66 | -0,83% | 3.156,00 |
| 03.03.2026 | 17,48 | 17,63 | 16,14 | 16,80 | -4,92% | 4.656,00 |
| 02.03.2026 | 18,31 | 19,05 | 16,99 | 17,67 | -0,73% | 4.842,00 |
| 27.02.2026 | 16,94 | 17,86 | 16,77 | 17,80 | 4,61% | 6.024,00 |
| 26.02.2026 | 16,30 | 17,03 | 15,88 | 17,01 | 4,64% | 1.055,00 |
| 25.02.2026 | 16,37 | 16,63 | 16,16 | 16,26 | -0,76% | 9.003,00 |
| 24.02.2026 | 15,83 | 16,40 | 15,45 | 16,38 | 2,79% | 931,00 |
| 23.02.2026 | 16,22 | 16,67 | 15,37 | 15,94 | -1,39% | 12.536,00 |
| 20.02.2026 | 16,27 | 16,72 | 15,37 | 16,16 | 0,12% | 6.408,00 |
| 19.02.2026 | 15,90 | 16,28 | 15,73 | 16,14 | 1,61% | 5.357,00 |
| 18.02.2026 | 15,70 | 16,10 | 15,56 | 15,89 | 2,32% | 195,00 |
| 17.02.2026 | 15,60 | 15,81 | 14,90 | 15,53 | -1,67% | 9.375,00 |
| 16.02.2026 | 15,85 | 15,93 | 15,71 | 15,79 | -0,61% | 270,00 |
| 13.02.2026 | 15,10 | 15,93 | 15,00 | 15,89 | 5,90% | 896,00 |
| 12.02.2026 | 16,74 | 16,78 | 15,00 | 15,00 | -10,15% | 6.323,00 |
| 11.02.2026 | 16,00 | 16,75 | 15,92 | 16,70 | 4,70% | 1.620,00 |
| 10.02.2026 | 15,47 | 15,97 | 15,39 | 15,95 | 2,18% | 3.264,00 |
| 09.02.2026 | 14,84 | 15,62 | 14,61 | 15,61 | 6,37% | 1.417,00 |
| 06.02.2026 | 13,90 | 14,82 | 13,90 | 14,67 | 5,18% | 3.243,00 |
| 05.02.2026 | 14,84 | 14,87 | 13,95 | 13,95 | -6,01% | 1.000,00 |
| 04.02.2026 | 15,00 | 15,33 | 14,24 | 14,84 | 0,30% | 554,00 |
| 03.02.2026 | 15,31 | 15,56 | 14,37 | 14,80 | 2,81% | 2.584,00 |
| 02.02.2026 | 13,10 | 14,60 | 13,00 | 14,39 | 1,82% | 5.021,00 |
| 30.01.2026 | 15,84 | 15,94 | 14,02 | 14,13 | -13,24% | 12.130,00 |
| 29.01.2026 | 17,01 | 17,23 | 16,06 | 16,29 | -2,78% | 7.410,00 |
| 28.01.2026 | 16,65 | 16,97 | 16,39 | 16,76 | 3,36% | 7.315,00 |
| 27.01.2026 | 15,99 | 16,30 | 15,65 | 16,21 | 1,76% | 2.719,00 |
| 26.01.2026 | 16,10 | 16,54 | 15,81 | 15,93 | 2,48% | 9.614,00 |
| 23.01.2026 | 15,43 | 15,86 | 15,43 | 15,55 | 1,04% | 3.527,00 |
| 22.01.2026 | 15,20 | 15,92 | 15,08 | 15,39 | 1,38% | 7.287,00 |
| 21.01.2026 | 15,88 | 16,03 | 15,04 | 15,18 | -1,52% | 7.556,00 |
| 20.01.2026 | 14,43 | 15,67 | 14,42 | 15,41 | 7,57% | 10.090,00 |
| 19.01.2026 | 14,01 | 14,33 | 14,01 | 14,33 | 3,21% | 6.378,00 |
| 16.01.2026 | 13,91 | 13,92 | 13,51 | 13,88 | 0,16% | 5.275,00 |
| 15.01.2026 | 13,71 | 13,91 | 13,52 | 13,86 | 1,08% | 1.875,00 |
| 14.01.2026 | 13,89 | 14,21 | 13,59 | 13,71 | -0,69% | 4.830,00 |
| 13.01.2026 | 13,64 | 13,99 | 13,60 | 13,81 | 1,21% | 41.567,00 |
| 12.01.2026 | 13,36 | 13,74 | 13,35 | 13,64 | 3,29% | 12.800,00 |
| 09.01.2026 | 13,29 | 13,49 | 13,10 | 13,21 | -0,49% | 2.595,00 |
| 08.01.2026 | 13,17 | 13,29 | 12,80 | 13,27 | 0,26% | 1.600,00 |
| 07.01.2026 | 13,07 | 13,25 | 12,56 | 13,24 | 0,80% | 5.136,00 |
| 06.01.2026 | 12,61 | 13,22 | 12,58 | 13,13 | 4,25% | 5.136,00 |
| 05.01.2026 | 12,37 | 12,79 | 12,19 | 12,60 | 4,31% | - |
| 02.01.2026 | 12,35 | 12,55 | 11,71 | 12,08 | -2,57% | - |
| 30.12.2025 | 12,22 | 12,46 | 12,19 | 12,39 | 1,62% | - |
| 29.12.2025 | 12,68 | 12,81 | 12,09 | 12,20 | -4,47% | 2.023,00 |
| 23.12.2025 | 12,80 | 13,00 | 12,51 | 12,77 | 0,12% | 2.849,00 |
| 22.12.2025 | 12,62 | 13,16 | 12,56 | 12,75 | 2,91% | 928,00 |
| 19.12.2025 | 11,90 | 12,40 | 11,90 | 12,39 | 3,92% | 1.615,00 |
| 18.12.2025 | 11,81 | 12,09 | 11,71 | 11,92 | 1,23% | 60,00 |
| 17.12.2025 | 11,94 | 12,08 | 11,60 | 11,78 | -1,11% | 5.661,00 |
| 16.12.2025 | 12,01 | 12,27 | 11,86 | 11,91 | -1,37% | - |
| 15.12.2025 | 12,18 | 12,28 | 11,89 | 12,08 | 0,04% | 15.804,00 |
| 12.12.2025 | 12,16 | 12,52 | 11,89 | 12,07 | -0,78% | 4.276,00 |
| 11.12.2025 | 11,78 | 12,27 | 11,69 | 12,17 | 2,92% | 13.244,00 |
| 10.12.2025 | 11,47 | 11,92 | 11,41 | 11,82 | 2,87% | 281,00 |
| 09.12.2025 | 11,26 | 11,61 | 11,25 | 11,49 | 2,04% | - |
| 08.12.2025 | 11,36 | 11,51 | 11,25 | 11,26 | -0,84% | 4.347,00 |
| 05.12.2025 | 11,43 | 11,60 | 11,30 | 11,36 | -0,53% | 7.834,00 |