19,570€
3,01%
Echtzeit-Aktienkurs Centerra Gold
Bid:
Ask:
Aktienkurse zur Centerra Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,01 | 19,74 | 18,74 | 19,58 | 3,04% | 522,00 |
| 05.11.2026 | 19,18 | 19,92 | 18,36 | 19,00 | -0,33% | 2.613,00 |
| 04.11.2026 | 18,24 | 19,27 | 18,19 | 19,06 | 8,85% | 10.426,00 |
| 03.11.2026 | 18,33 | 18,46 | 17,28 | 17,51 | -4,73% | 4.185,00 |
| 02.11.2026 | 18,18 | 18,74 | 18,11 | 18,38 | 1,41% | 1.442,00 |
| 30.10.2026 | 18,04 | 18,24 | 17,32 | 18,13 | -0,79% | 2.381,00 |
| 29.10.2026 | 18,84 | 18,89 | 18,14 | 18,27 | -3,89% | 240,00 |
| 28.10.2026 | 18,89 | 19,01 | 18,41 | 19,01 | 0,13% | 3.450,00 |
| 27.10.2026 | 18,21 | 18,99 | 18,16 | 18,99 | 4,11% | 11.741,00 |
| 26.10.2026 | 18,17 | 18,39 | 17,71 | 18,24 | 1,00% | 2.944,00 |
| 23.10.2026 | 18,23 | 18,33 | 17,62 | 18,06 | -1,14% | 594,00 |
| 22.10.2026 | 19,32 | 19,40 | 18,03 | 18,26 | -6,89% | 1.430,00 |
| 21.10.2026 | 19,60 | 19,70 | 19,26 | 19,62 | 0,46% | 161,00 |
| 20.10.2026 | 19,53 | 20,16 | 19,32 | 19,53 | -0,15% | 384,00 |
| 19.10.2026 | 19,88 | 19,95 | 19,42 | 19,56 | -0,38% | 854,00 |
| 16.10.2026 | 19,63 | 20,05 | 19,41 | 19,63 | 0,20% | - |
| 15.10.2026 | 19,54 | 19,69 | 19,53 | 19,59 | 3,76% | 4,00 |
| 14.10.2026 | 19,53 | 19,61 | 18,52 | 18,88 | -3,28% | - |
| 13.10.2026 | 20,11 | 20,21 | 19,09 | 19,52 | -3,15% | 936,00 |
| 12.10.2026 | 20,21 | 20,22 | 20,00 | 20,16 | 0,10% | 351,00 |
| 09.10.2026 | 19,80 | 20,31 | 19,71 | 20,14 | 3,34% | 44,00 |
| 08.10.2026 | 18,84 | 19,61 | 18,74 | 19,49 | 3,20% | 56,00 |
| 07.10.2026 | 19,20 | 19,31 | 18,51 | 18,88 | -2,02% | 13.000,00 |
| 06.10.2026 | 19,21 | 19,49 | 18,87 | 19,27 | 0,10% | 1.022,00 |
| 05.10.2026 | 19,10 | 19,52 | 18,84 | 19,25 | 0,89% | 432,00 |
| 02.10.2026 | 19,24 | 19,52 | 18,92 | 19,08 | -0,42% | 420,00 |
| 01.10.2026 | 19,45 | 19,49 | 18,90 | 19,16 | -0,31% | 2.500,00 |
| 30.09.2026 | 19,45 | 19,62 | 19,22 | 19,22 | -0,98% | 1.989,00 |
| 29.09.2026 | 19,12 | 19,66 | 19,11 | 19,41 | 1,38% | 9.500,00 |
| 28.09.2026 | 19,36 | 19,82 | 18,53 | 19,15 | -3,41% | 13.662,00 |
| 25.09.2026 | 20,11 | 20,19 | 19,66 | 19,82 | -1,02% | - |
| 24.09.2026 | 19,77 | 20,06 | 19,40 | 20,03 | 0,81% | 100,00 |
| 23.09.2026 | 20,51 | 20,51 | 19,68 | 19,87 | -3,26% | 10.228,00 |
| 22.09.2026 | 20,04 | 20,71 | 19,65 | 20,54 | 2,55% | 14,00 |
| 21.09.2026 | 20,01 | 20,69 | 19,72 | 20,03 | -0,20% | 1.924,00 |
| 18.09.2026 | 19,93 | 20,08 | 19,65 | 20,07 | 1,21% | 4.656,00 |
| 17.09.2026 | 19,26 | 19,94 | 19,24 | 19,83 | 3,70% | 1.360,00 |
| 16.09.2026 | 19,20 | 19,51 | 18,73 | 19,12 | -0,17% | 850,00 |
| 15.09.2026 | 18,82 | 19,16 | 18,67 | 19,15 | 1,46% | - |
| 14.09.2026 | 19,41 | 19,45 | 18,66 | 18,88 | -3,25% | 40,00 |
| 11.09.2026 | 19,58 | 20,04 | 19,35 | 19,51 | 0,15% | - |
| 10.09.2026 | 20,11 | 20,12 | 19,32 | 19,48 | -2,82% | - |
| 09.09.2026 | 19,75 | 20,40 | 19,60 | 20,05 | 1,93% | 168,00 |
| 08.09.2026 | 19,70 | 20,06 | 19,59 | 19,67 | -0,07% | 131,00 |
| 07.09.2026 | 19,64 | 19,73 | 19,53 | 19,68 | -0,31% | 8.514,00 |
| 04.09.2026 | 19,85 | 19,89 | 19,27 | 19,74 | -0,40% | 6.517,00 |
| 03.09.2026 | 19,35 | 19,87 | 19,22 | 19,82 | 3,28% | 9.126,00 |
| 02.09.2026 | 18,76 | 19,62 | 18,69 | 19,19 | 2,07% | 1.557,00 |
| 01.09.2026 | 19,78 | 19,78 | 18,77 | 18,80 | -4,76% | 2.325,00 |
| 31.08.2026 | 20,07 | 20,18 | 19,47 | 19,74 | -2,45% | 1.540,00 |
| 28.08.2026 | 20,77 | 21,04 | 19,98 | 20,24 | -2,88% | 225,00 |
| 27.08.2026 | 20,40 | 20,89 | 20,09 | 20,84 | 2,46% | 790,00 |
| 26.08.2026 | 20,67 | 20,70 | 20,22 | 20,34 | -1,79% | 10.085,00 |
| 25.08.2026 | 20,17 | 20,74 | 19,80 | 20,71 | 2,78% | 4.210,00 |
| 24.08.2026 | 20,32 | 20,67 | 19,79 | 20,15 | -0,89% | 4.783,00 |
| 21.08.2026 | 20,15 | 20,71 | 20,08 | 20,33 | 0,89% | 533,00 |
| 20.08.2026 | 19,36 | 20,17 | 19,34 | 20,15 | 3,95% | 1.888,00 |
| 19.08.2026 | 18,30 | 19,82 | 18,29 | 19,38 | 34,86% | 5.402,00 |
| 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 |