7,270$
3,71%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,04 | 7,29 | 6,99 | 7,27 | 3,71% | 1.339.175,00 |
| 14.08.2025 | 7,00 | 7,12 | 6,99 | 7,01 | -0,57% | 791.179,00 |
| 13.08.2025 | 7,19 | 7,21 | 7,01 | 7,05 | -1,26% | 1.164.722,00 |
| 12.08.2025 | 7,08 | 7,14 | 6,95 | 7,14 | 1,56% | 925.058,00 |
| 11.08.2025 | 6,91 | 7,07 | 6,71 | 7,03 | 0,00% | 1.057.559,00 |
| 08.08.2025 | 7,36 | 7,38 | 7,03 | 7,03 | -6,76% | 1.551.659,00 |
| 07.08.2025 | 7,29 | 7,59 | 7,09 | 7,54 | 1,07% | 1.597.107,00 |
| 06.08.2025 | 7,32 | 7,49 | 7,30 | 7,46 | 2,05% | 784.823,00 |
| 05.08.2025 | 7,16 | 7,31 | 7,09 | 7,31 | 1,67% | 1.370.167,00 |
| 04.08.2025 | 7,00 | 7,19 | 6,99 | 7,19 | 3,60% | 468.896,00 |
| 01.08.2025 | 6,95 | 7,12 | 6,86 | 6,94 | 2,06% | 822.743,00 |
| 31.07.2025 | 6,89 | 6,93 | 6,78 | 6,80 | -0,58% | 543.885,00 |
| 30.07.2025 | 7,04 | 7,04 | 6,81 | 6,84 | -3,80% | 648.547,00 |
| 29.07.2025 | 7,12 | 7,19 | 7,07 | 7,11 | -1,11% | 849.199,00 |
| 28.07.2025 | 7,33 | 7,36 | 7,17 | 7,19 | -2,18% | 343.027,00 |
| 25.07.2025 | 7,34 | 7,42 | 7,27 | 7,35 | -1,21% | 552.379,00 |
| 24.07.2025 | 7,50 | 7,58 | 7,32 | 7,44 | -1,33% | 660.557,00 |
| 23.07.2025 | 7,67 | 7,68 | 7,47 | 7,54 | -1,82% | 742.036,00 |
| 22.07.2025 | 7,50 | 7,70 | 7,49 | 7,68 | 2,26% | 990.066,00 |
| 21.07.2025 | 7,14 | 7,55 | 7,12 | 7,51 | 7,29% | 1.416.121,00 |
| 18.07.2025 | 7,19 | 7,21 | 6,98 | 7,00 | -1,69% | 596.448,00 |
| 17.07.2025 | 7,13 | 7,13 | 7,00 | 7,12 | -1,66% | 639.021,00 |
| 16.07.2025 | 7,25 | 7,28 | 7,08 | 7,24 | 0,00% | 972.171,00 |
| 15.07.2025 | 7,20 | 7,26 | 7,06 | 7,24 | 0,14% | 803.902,00 |
| 14.07.2025 | 7,32 | 7,40 | 7,20 | 7,23 | -1,09% | 821.573,00 |
| 11.07.2025 | 7,25 | 7,33 | 7,20 | 7,31 | 1,81% | 853.948,00 |
| 10.07.2025 | 7,17 | 7,19 | 7,07 | 7,18 | 0,42% | 530.574,00 |
| 09.07.2025 | 7,09 | 7,19 | 7,01 | 7,15 | 1,13% | 685.175,00 |
| 08.07.2025 | 7,28 | 7,35 | 6,99 | 7,07 | -4,07% | 1.086.996,00 |
| 07.07.2025 | 7,42 | 7,42 | 7,14 | 7,37 | -1,99% | 925.694,00 |
| 03.07.2025 | 7,37 | 7,54 | 7,31 | 7,52 | 1,21% | 606.913,00 |
| 02.07.2025 | 7,32 | 7,45 | 7,21 | 7,43 | 2,20% | 764.413,00 |
| 01.07.2025 | 7,34 | 7,38 | 7,25 | 7,27 | 0,83% | 371.993,00 |
| 30.06.2025 | 7,06 | 7,22 | 7,04 | 7,21 | 2,12% | 506.736,00 |
| 27.06.2025 | 7,13 | 7,16 | 7,02 | 7,06 | -3,42% | 556.576,00 |
| 26.06.2025 | 7,18 | 7,33 | 7,13 | 7,31 | 2,81% | 695.092,00 |
| 25.06.2025 | 7,06 | 7,12 | 7,01 | 7,11 | 0,85% | 716.515,00 |
| 24.06.2025 | 7,07 | 7,12 | 6,90 | 7,05 | -2,62% | 797.286,00 |
| 23.06.2025 | 7,15 | 7,44 | 7,12 | 7,24 | 1,97% | 1.070.500,00 |
| 20.06.2025 | 7,02 | 7,22 | 6,99 | 7,10 | 0,42% | 1.133.405,00 |
| 18.06.2025 | 7,08 | 7,25 | 7,04 | 7,07 | -0,42% | 1.535.394,00 |
| 17.06.2025 | 7,15 | 7,16 | 7,07 | 7,10 | -0,70% | 607.538,00 |
| 16.06.2025 | 7,25 | 7,25 | 7,08 | 7,15 | -1,38% | 784.051,00 |
| 13.06.2025 | 7,28 | 7,34 | 7,22 | 7,25 | 0,28% | 599.774,00 |
| 12.06.2025 | 7,17 | 7,25 | 7,10 | 7,23 | 2,55% | 1.530.866,00 |
| 11.06.2025 | 7,08 | 7,10 | 7,01 | 7,05 | 0,00% | 652.584,00 |
| 10.06.2025 | 7,30 | 7,30 | 7,04 | 7,05 | -2,62% | 703.784,00 |
| 09.06.2025 | 7,14 | 7,31 | 7,12 | 7,24 | 1,83% | 731.731,00 |
| 06.06.2025 | 7,50 | 7,58 | 7,02 | 7,11 | -5,83% | 1.220.015,00 |
| 05.06.2025 | 7,67 | 7,70 | 7,47 | 7,55 | -0,40% | 1.101.932,00 |
| 04.06.2025 | 7,59 | 7,70 | 7,52 | 7,58 | 0,26% | 587.130,00 |
| 03.06.2025 | 7,37 | 7,58 | 7,31 | 7,56 | 0,40% | 648.707,00 |
| 02.06.2025 | 7,26 | 7,56 | 7,26 | 7,53 | 5,61% | 870.972,00 |
| 30.05.2025 | 7,04 | 7,14 | 7,00 | 7,13 | -0,14% | 663.015,00 |
| 29.05.2025 | 7,10 | 7,20 | 7,10 | 7,14 | -0,42% | 405.247,00 |
| 28.05.2025 | 7,12 | 7,17 | 7,07 | 7,17 | 1,85% | 580.513,00 |
| 27.05.2025 | 6,92 | 7,19 | 6,85 | 7,04 | 1,29% | 755.742,00 |
| 23.05.2025 | 6,94 | 6,98 | 6,83 | 6,95 | 2,66% | 1.001.821,00 |
| 22.05.2025 | 6,82 | 6,85 | 6,74 | 6,77 | -1,60% | 511.808,00 |
| 21.05.2025 | 6,78 | 6,94 | 6,76 | 6,88 | 2,23% | 706.795,00 |
| 20.05.2025 | 6,60 | 6,73 | 6,55 | 6,73 | 1,97% | 941.282,00 |
| 19.05.2025 | 6,63 | 6,64 | 6,53 | 6,60 | 1,69% | 342.379,00 |
| 16.05.2025 | 6,37 | 6,50 | 6,35 | 6,49 | -0,61% | 326.033,00 |
| 15.05.2025 | 6,49 | 6,56 | 6,40 | 6,53 | 1,24% | 521.036,00 |
| 14.05.2025 | 6,43 | 6,52 | 6,36 | 6,45 | -2,27% | 603.754,00 |
| 13.05.2025 | 6,69 | 6,69 | 6,55 | 6,60 | -0,60% | 507.306,00 |
| 12.05.2025 | 6,95 | 7,00 | 6,62 | 6,64 | -8,79% | 748.447,00 |
| 09.05.2025 | 7,26 | 7,32 | 7,15 | 7,28 | 2,54% | 572.435,00 |
| 08.05.2025 | 7,24 | 7,24 | 7,04 | 7,10 | -2,61% | 622.800,00 |
| 07.05.2025 | 7,32 | 7,39 | 7,21 | 7,29 | -2,67% | 881.434,00 |
| 06.05.2025 | 6,73 | 7,54 | 6,71 | 7,49 | 15,59% | 2.252.122,00 |
| 05.05.2025 | 6,61 | 6,61 | 6,41 | 6,48 | 1,57% | 675.122,00 |
| 02.05.2025 | 6,45 | 6,51 | 6,31 | 6,38 | -0,31% | 433.286,00 |
| 01.05.2025 | 6,48 | 6,50 | 6,33 | 6,40 | -4,48% | 502.323,00 |
| 30.04.2025 | 6,57 | 6,71 | 6,56 | 6,70 | 1,52% | 441.687,00 |
| 29.04.2025 | 6,62 | 6,71 | 6,59 | 6,60 | -1,35% | 266.298,00 |
| 28.04.2025 | 6,60 | 6,70 | 6,57 | 6,69 | 0,90% | 466.053,00 |
| 25.04.2025 | 6,59 | 6,77 | 6,54 | 6,63 | -1,63% | 659.309,00 |
| 24.04.2025 | 6,77 | 6,80 | 6,64 | 6,74 | 0,75% | 597.054,00 |
| 23.04.2025 | 6,61 | 6,73 | 6,52 | 6,69 | -2,05% | 914.504,00 |
| 22.04.2025 | 7,11 | 7,16 | 6,80 | 6,83 | -2,84% | 784.659,00 |
| 21.04.2025 | 7,12 | 7,34 | 6,93 | 7,03 | 1,88% | 680.039,00 |
| 17.04.2025 | 7,01 | 7,03 | 6,58 | 6,90 | -1,85% | 660.674,00 |
| 16.04.2025 | 7,05 | 7,23 | 6,95 | 7,03 | 2,93% | 943.205,00 |
| 15.04.2025 | 6,80 | 6,86 | 6,75 | 6,83 | 0,89% | 573.593,00 |
| 14.04.2025 | 6,55 | 6,82 | 6,47 | 6,77 | 2,42% | 1.079.655,00 |
| 11.04.2025 | 6,51 | 6,70 | 6,51 | 6,61 | 5,76% | 1.420.274,00 |
| 10.04.2025 | 6,07 | 6,35 | 6,05 | 6,25 | 3,82% | 1.169.945,00 |
| 09.04.2025 | 5,78 | 6,14 | 5,62 | 6,02 | 9,06% | 1.250.338,00 |
| 08.04.2025 | 5,81 | 5,83 | 5,46 | 5,52 | -1,60% | 914.370,00 |
| 07.04.2025 | 5,48 | 5,90 | 5,41 | 5,61 | 0,00% | 787.136,00 |
| 04.04.2025 | 6,05 | 6,09 | 5,58 | 5,61 | -9,66% | 1.141.702,00 |
| 03.04.2025 | 6,01 | 6,37 | 6,01 | 6,21 | -1,27% | 1.342.937,00 |
| 02.04.2025 | 6,21 | 6,32 | 6,18 | 6,29 | 0,16% | 477.838,00 |
| 01.04.2025 | 6,30 | 6,35 | 6,20 | 6,28 | -1,10% | 574.020,00 |
| 31.03.2025 | 6,35 | 6,41 | 6,13 | 6,35 | 0,16% | 681.161,00 |
| 28.03.2025 | 6,48 | 6,54 | 6,33 | 6,34 | -1,09% | 850.497,00 |
| 27.03.2025 | 6,36 | 6,46 | 6,30 | 6,41 | 2,07% | 390.538,00 |
| 26.03.2025 | 6,41 | 6,41 | 6,24 | 6,28 | -0,79% | 774.486,00 |
| 25.03.2025 | 6,19 | 6,48 | 6,18 | 6,33 | 3,77% | 706.218,00 |