7,100$
-2,61%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 6,12 | 6,21 | 6,10 | 6,10 | 0,16% | 445.253,00 |
| 21.03.2025 | 6,21 | 6,21 | 6,05 | 6,09 | -2,40% | 841.684,00 |
| 20.03.2025 | 6,15 | 6,29 | 6,07 | 6,24 | 0,16% | 675.334,00 |
| 19.03.2025 | 6,14 | 6,29 | 6,06 | 6,23 | 1,47% | 741.463,00 |
| 18.03.2025 | 6,10 | 6,24 | 6,03 | 6,14 | 2,68% | 848.948,00 |
| 17.03.2025 | 5,87 | 5,98 | 5,84 | 5,98 | 2,40% | 931.498,00 |
| 14.03.2025 | 5,90 | 5,92 | 5,74 | 5,84 | 0,52% | 989.511,00 |
| 13.03.2025 | 5,62 | 5,86 | 5,61 | 5,81 | 2,65% | 865.444,00 |
| 12.03.2025 | 5,67 | 5,68 | 5,55 | 5,66 | 0,00% | 1.442.909,00 |
| 11.03.2025 | 5,57 | 5,75 | 5,57 | 5,66 | 2,91% | 818.835,00 |
| 10.03.2025 | 5,74 | 5,75 | 5,46 | 5,50 | -4,51% | 997.330,00 |
| 07.03.2025 | 5,85 | 5,97 | 5,69 | 5,76 | -2,54% | 848.737,00 |
| 06.03.2025 | 5,84 | 5,98 | 5,84 | 5,91 | 0,00% | 732.114,00 |
| 05.03.2025 | 5,71 | 5,97 | 5,65 | 5,91 | 3,87% | 573.324,00 |
| 04.03.2025 | 5,80 | 5,81 | 5,54 | 5,69 | 0,00% | 624.332,00 |
| 03.03.2025 | 5,85 | 5,89 | 5,67 | 5,69 | -1,04% | 785.668,00 |
| 28.02.2025 | 5,60 | 5,75 | 5,56 | 5,75 | 1,05% | 1.057.052,00 |
| 27.02.2025 | 5,91 | 5,91 | 5,68 | 5,69 | -5,17% | 761.232,00 |
| 26.02.2025 | 5,79 | 6,03 | 5,75 | 6,00 | 0,67% | 548.253,00 |
| 25.02.2025 | 6,09 | 6,12 | 5,84 | 5,96 | -2,61% | 926.653,00 |
| 24.02.2025 | 6,19 | 6,21 | 5,99 | 6,12 | -0,97% | 750.587,00 |
| 21.02.2025 | 6,23 | 6,81 | 6,15 | 6,18 | -7,07% | 1.071.409,00 |
| 20.02.2025 | 6,52 | 6,94 | 6,52 | 6,65 | 3,10% | 654.610,00 |
| 19.02.2025 | 6,41 | 6,46 | 6,32 | 6,45 | 0,31% | 396.649,00 |
| 18.02.2025 | 6,47 | 6,49 | 6,38 | 6,43 | 0,94% | 505.298,00 |
| 14.02.2025 | 6,70 | 6,70 | 6,37 | 6,37 | -3,63% | 562.402,00 |
| 13.02.2025 | 6,67 | 6,67 | 6,34 | 6,61 | -0,75% | 743.377,00 |
| 12.02.2025 | 6,60 | 6,73 | 6,54 | 6,66 | 0,30% | 416.521,00 |
| 11.02.2025 | 6,83 | 6,89 | 6,63 | 6,64 | -4,18% | 495.095,00 |
| 10.02.2025 | 6,95 | 6,97 | 6,87 | 6,93 | 2,06% | 611.113,00 |
| 07.02.2025 | 6,76 | 6,85 | 6,70 | 6,79 | 0,74% | 608.943,00 |
| 06.02.2025 | 6,73 | 6,76 | 6,61 | 6,74 | -0,74% | 514.222,00 |
| 05.02.2025 | 6,69 | 6,94 | 6,66 | 6,79 | 2,88% | 1.025.274,00 |
| 04.02.2025 | 6,45 | 6,65 | 6,39 | 6,60 | 3,77% | 682.168,00 |
| 03.02.2025 | 6,20 | 6,39 | 6,20 | 6,36 | 1,92% | 448.390,00 |
| 31.01.2025 | 6,33 | 6,39 | 6,24 | 6,24 | -1,27% | 549.285,00 |
| 30.01.2025 | 6,22 | 6,38 | 6,17 | 6,32 | 3,78% | 397.850,00 |
| 29.01.2025 | 6,04 | 6,11 | 5,99 | 6,09 | 0,83% | 502.752,00 |
| 28.01.2025 | 5,96 | 6,08 | 5,89 | 6,04 | 1,00% | 518.837,00 |
| 27.01.2025 | 6,01 | 6,03 | 5,88 | 5,98 | -2,29% | 603.010,00 |
| 24.01.2025 | 6,15 | 6,22 | 6,07 | 6,12 | 1,66% | 470.886,00 |
| 23.01.2025 | 6,05 | 6,07 | 5,92 | 6,02 | -0,66% | 429.125,00 |
| 22.01.2025 | 6,05 | 6,18 | 5,93 | 6,06 | 0,83% | 816.037,00 |
| 21.01.2025 | 5,90 | 6,09 | 5,90 | 6,01 | 3,26% | 720.849,00 |
| 17.01.2025 | 5,82 | 5,87 | 5,72 | 5,82 | -0,34% | 653.238,00 |
| 16.01.2025 | 5,82 | 5,90 | 5,79 | 5,84 | 0,52% | 797.997,00 |
| 15.01.2025 | 6,04 | 6,11 | 5,68 | 5,81 | -3,33% | 742.987,00 |
| 14.01.2025 | 5,79 | 6,06 | 5,77 | 6,01 | 4,52% | 738.437,00 |
| 13.01.2025 | 5,74 | 5,79 | 5,64 | 5,75 | -1,20% | 704.514,00 |
| 10.01.2025 | 5,92 | 5,94 | 5,78 | 5,82 | -0,51% | 526.062,00 |
| 08.01.2025 | 5,82 | 5,87 | 5,74 | 5,85 | 0,86% | 603.615,00 |
| 07.01.2025 | 5,80 | 5,95 | 5,76 | 5,80 | 1,22% | 410.624,00 |
| 06.01.2025 | 5,87 | 5,87 | 5,70 | 5,73 | -1,04% | 499.639,00 |
| 03.01.2025 | 5,84 | 5,90 | 5,77 | 5,79 | -1,70% | 539.957,00 |
| 02.01.2025 | 5,77 | 5,94 | 5,75 | 5,89 | 3,51% | 502.497,00 |
| 31.12.2024 | 5,57 | 5,70 | 5,56 | 5,69 | 2,34% | 640.035,00 |
| 30.12.2024 | 5,62 | 5,67 | 5,51 | 5,56 | -1,94% | 632.234,00 |
| 27.12.2024 | 5,60 | 5,67 | 5,52 | 5,67 | 0,18% | 707.927,00 |
| 26.12.2024 | 5,62 | 5,68 | 5,59 | 5,66 | 0,71% | 336.738,00 |
| 24.12.2024 | 5,72 | 5,72 | 5,59 | 5,62 | -0,88% | 236.468,00 |
| 23.12.2024 | 5,69 | 5,71 | 5,62 | 5,67 | -0,35% | 522.876,00 |
| 20.12.2024 | 5,63 | 5,84 | 5,63 | 5,69 | 0,18% | 5.394.927,00 |
| 19.12.2024 | 5,67 | 5,70 | 5,60 | 5,68 | 1,07% | 1.331.036,00 |
| 18.12.2024 | 5,85 | 5,93 | 5,62 | 5,62 | -4,26% | 1.121.806,00 |
| 17.12.2024 | 5,85 | 5,95 | 5,81 | 5,87 | -1,84% | 1.137.829,00 |
| 16.12.2024 | 5,91 | 6,06 | 5,78 | 5,98 | 2,57% | 2.079.652,00 |
| 13.12.2024 | 5,85 | 5,88 | 5,72 | 5,83 | -1,02% | 791.622,00 |
| 12.12.2024 | 5,93 | 6,01 | 5,89 | 5,89 | -3,13% | 603.323,00 |