18,100$
2,78%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 17,70 | 18,70 | 17,68 | 18,10 | 2,78% | 1.563.803,00 |
| 21.01.2026 | 18,70 | 18,78 | 17,56 | 17,61 | -2,71% | 2.909.867,00 |
| 20.01.2026 | 17,26 | 18,37 | 17,26 | 18,10 | 12,21% | 4.715.998,00 |
| 16.01.2026 | 15,99 | 16,14 | 15,69 | 16,13 | 0,44% | 1.432.275,00 |
| 15.01.2026 | 15,85 | 16,16 | 15,68 | 16,06 | 0,63% | 1.544.053,00 |
| 14.01.2026 | 16,34 | 16,44 | 15,84 | 15,96 | -0,68% | 1.217.466,00 |
| 13.01.2026 | 16,09 | 16,31 | 15,89 | 16,07 | 1,07% | 1.212.383,00 |
| 12.01.2026 | 15,88 | 16,04 | 15,71 | 15,90 | 3,52% | 994.979,00 |
| 09.01.2026 | 15,50 | 15,69 | 15,24 | 15,36 | -0,71% | 1.277.749,00 |
| 08.01.2026 | 15,06 | 15,48 | 14,93 | 15,47 | 0,06% | 720.211,00 |
| 07.01.2026 | 14,98 | 15,47 | 14,68 | 15,46 | 0,72% | 918.823,00 |
| 06.01.2026 | 14,99 | 15,47 | 14,89 | 15,35 | 3,93% | 1.034.922,00 |
| 05.01.2026 | 14,46 | 14,94 | 14,46 | 14,77 | 4,46% | 1.073.571,00 |
| 02.01.2026 | 14,52 | 14,68 | 13,75 | 14,14 | -1,60% | 1.244.513,00 |
| 31.12.2025 | 14,30 | 14,66 | 14,29 | 14,37 | -0,83% | 1.326.264,00 |
| 30.12.2025 | 14,69 | 14,75 | 14,46 | 14,49 | 0,91% | 829.831,00 |
| 29.12.2025 | 14,64 | 14,65 | 14,23 | 14,36 | -5,34% | 1.116.571,00 |
| 26.12.2025 | 15,06 | 15,22 | 14,85 | 15,17 | 1,74% | 591.031,00 |
| 24.12.2025 | 14,99 | 15,03 | 14,74 | 14,91 | -0,80% | 550.912,00 |
| 23.12.2025 | 15,17 | 15,17 | 14,73 | 15,03 | 0,33% | 798.064,00 |
| 22.12.2025 | 15,00 | 15,47 | 14,96 | 14,98 | 3,24% | 1.174.695,00 |
| 19.12.2025 | 14,03 | 14,52 | 13,97 | 14,51 | 4,01% | 1.622.370,00 |
| 18.12.2025 | 13,82 | 14,19 | 13,74 | 13,95 | 1,01% | 722.669,00 |
| 17.12.2025 | 14,20 | 14,21 | 13,63 | 13,81 | -1,22% | 863.245,00 |
| 16.12.2025 | 14,21 | 14,46 | 13,95 | 13,98 | -1,48% | 1.156.238,00 |
| 15.12.2025 | 14,40 | 14,44 | 13,99 | 14,19 | 0,00% | 1.276.409,00 |
| 12.12.2025 | 14,60 | 14,73 | 13,95 | 14,19 | -0,63% | 1.607.951,00 |
| 11.12.2025 | 13,84 | 14,42 | 13,71 | 14,28 | 3,18% | 1.355.740,00 |
| 10.12.2025 | 13,39 | 13,94 | 13,25 | 13,84 | 3,52% | 1.237.533,00 |
| 09.12.2025 | 13,14 | 13,50 | 13,11 | 13,37 | 2,22% | 507.994,00 |
| 08.12.2025 | 13,21 | 13,37 | 13,08 | 13,08 | -0,98% | 689.505,00 |
| 05.12.2025 | 13,50 | 13,52 | 13,16 | 13,21 | -0,68% | 615.844,00 |
| 04.12.2025 | 13,07 | 13,37 | 12,98 | 13,30 | 1,37% | 493.483,00 |
| 03.12.2025 | 13,20 | 13,37 | 13,05 | 13,12 | 0,38% | 611.396,00 |
| 02.12.2025 | 13,16 | 13,26 | 12,80 | 13,07 | -1,58% | 734.679,00 |
| 01.12.2025 | 13,42 | 13,47 | 13,16 | 13,28 | 0,00% | 941.499,00 |
| 28.11.2025 | 13,06 | 13,30 | 13,00 | 13,28 | 2,71% | 426.218,00 |
| 26.11.2025 | 12,52 | 12,95 | 12,42 | 12,93 | 4,61% | 1.387.133,00 |
| 25.11.2025 | 12,25 | 12,45 | 12,20 | 12,36 | 0,82% | 744.106,00 |
| 24.11.2025 | 11,62 | 12,29 | 11,62 | 12,26 | 6,89% | 683.213,00 |
| 20.11.2025 | 12,02 | 12,16 | 11,44 | 11,47 | -4,58% | 640.396,00 |
| 19.11.2025 | 12,07 | 12,35 | 11,85 | 12,02 | 0,42% | 801.807,00 |
| 18.11.2025 | 11,91 | 12,11 | 11,75 | 11,97 | 1,35% | 586.410,00 |
| 17.11.2025 | 11,94 | 12,13 | 11,69 | 11,81 | -2,80% | 1.109.997,00 |
| 13.11.2025 | 12,47 | 12,53 | 12,01 | 12,15 | -2,25% | 994.624,00 |
| 12.11.2025 | 12,18 | 12,56 | 12,01 | 12,43 | 2,56% | 960.080,00 |
| 11.11.2025 | 12,09 | 12,15 | 11,82 | 12,12 | 0,66% | 820.947,00 |
| 10.11.2025 | 11,85 | 12,16 | 11,78 | 12,04 | 5,52% | 1.114.181,00 |
| 07.11.2025 | 11,40 | 11,57 | 11,20 | 11,41 | 0,53% | 1.697.061,00 |
| 06.11.2025 | 11,46 | 11,60 | 11,29 | 11,35 | -0,18% | 908.151,00 |
| 05.11.2025 | 11,30 | 11,44 | 11,13 | 11,37 | 1,70% | 1.209.425,00 |
| 04.11.2025 | 11,31 | 11,49 | 11,13 | 11,18 | -5,17% | 1.243.899,00 |
| 03.11.2025 | 11,72 | 12,06 | 11,53 | 11,79 | 0,51% | 2.036.140,00 |
| 31.10.2025 | 11,77 | 11,82 | 11,48 | 11,73 | -0,59% | 1.070.334,00 |
| 30.10.2025 | 11,33 | 11,91 | 11,23 | 11,80 | 4,98% | 1.521.876,00 |
| 29.10.2025 | 12,21 | 12,27 | 11,20 | 11,24 | 2,09% | 1.954.535,00 |
| 28.10.2025 | 10,60 | 11,07 | 10,59 | 11,01 | 1,66% | 1.274.695,00 |
| 27.10.2025 | 10,78 | 10,98 | 10,46 | 10,83 | -2,96% | 1.625.054,00 |
| 24.10.2025 | 11,09 | 11,36 | 11,08 | 11,16 | -1,06% | 899.397,00 |
| 23.10.2025 | 11,33 | 11,33 | 11,03 | 11,28 | 2,27% | 1.257.806,00 |
| 22.10.2025 | 10,57 | 11,10 | 10,51 | 11,03 | 1,57% | 1.960.942,00 |
| 21.10.2025 | 11,25 | 11,42 | 10,81 | 10,86 | -10,47% | 2.087.655,00 |
| 20.10.2025 | 12,12 | 12,18 | 11,90 | 12,13 | 2,36% | 946.688,00 |
| 17.10.2025 | 12,35 | 12,47 | 11,59 | 11,85 | -6,55% | 2.009.110,00 |
| 16.10.2025 | 12,68 | 12,80 | 12,48 | 12,68 | 1,52% | 1.479.251,00 |
| 15.10.2025 | 12,01 | 12,55 | 11,89 | 12,49 | 5,76% | 1.367.784,00 |
| 14.10.2025 | 11,65 | 12,06 | 11,51 | 11,81 | -0,76% | 2.854.034,00 |
| 13.10.2025 | 11,72 | 12,00 | 11,72 | 11,90 | 4,85% | 1.315.189,00 |
| 10.10.2025 | 11,09 | 11,35 | 10,95 | 11,35 | 1,43% | 2.396.591,00 |
| 09.10.2025 | 11,75 | 11,80 | 11,05 | 11,19 | -4,85% | 1.860.912,00 |
| 08.10.2025 | 11,70 | 11,80 | 11,55 | 11,76 | 3,07% | 1.573.591,00 |
| 07.10.2025 | 11,70 | 11,71 | 11,34 | 11,41 | -1,72% | 1.511.017,00 |
| 06.10.2025 | 11,49 | 11,83 | 11,42 | 11,61 | 2,47% | 2.052.825,00 |
| 02.10.2025 | 11,35 | 11,42 | 10,96 | 11,33 | 0,71% | 3.048.776,00 |
| 01.10.2025 | 10,83 | 11,58 | 10,83 | 11,25 | 4,85% | 3.552.551,00 |
| 30.09.2025 | 10,29 | 10,75 | 10,21 | 10,73 | 3,17% | 1.896.909,00 |
| 29.09.2025 | 10,45 | 10,52 | 10,37 | 10,40 | 1,36% | 1.831.892,00 |
| 26.09.2025 | 9,96 | 10,34 | 9,93 | 10,26 | 3,43% | 1.422.093,00 |
| 25.09.2025 | 9,81 | 9,92 | 9,78 | 9,92 | 1,43% | 1.285.422,00 |
| 24.09.2025 | 9,86 | 9,98 | 9,75 | 9,78 | -0,41% | 1.745.261,00 |
| 23.09.2025 | 9,81 | 9,99 | 9,72 | 9,82 | 1,66% | 1.800.013,00 |
| 22.09.2025 | 9,77 | 9,82 | 9,50 | 9,66 | 1,26% | 1.691.597,00 |
| 19.09.2025 | 9,26 | 9,57 | 9,26 | 9,54 | 3,36% | 3.985.303,00 |
| 18.09.2025 | 9,20 | 9,30 | 9,08 | 9,23 | 0,65% | 2.924.323,00 |
| 17.09.2025 | 9,00 | 9,39 | 8,95 | 9,17 | 1,44% | 2.078.650,00 |
| 16.09.2025 | 9,25 | 9,27 | 9,01 | 9,04 | -2,16% | 1.961.922,00 |
| 15.09.2025 | 9,24 | 9,31 | 9,07 | 9,24 | -0,11% | 1.764.690,00 |
| 12.09.2025 | 9,35 | 9,43 | 9,21 | 9,25 | 0,87% | 2.089.585,00 |
| 11.09.2025 | 8,93 | 9,20 | 8,86 | 9,17 | 2,34% | 1.837.696,00 |
| 10.09.2025 | 8,72 | 8,97 | 8,61 | 8,96 | 1,24% | 1.414.991,00 |
| 09.09.2025 | 8,96 | 9,01 | 8,81 | 8,85 | -0,45% | 2.178.464,00 |
| 08.09.2025 | 8,80 | 8,91 | 8,71 | 8,89 | 2,89% | 1.189.941,00 |
| 05.09.2025 | 8,46 | 8,65 | 8,35 | 8,64 | 3,97% | 1.067.260,00 |
| 04.09.2025 | 8,37 | 8,42 | 8,25 | 8,31 | -1,54% | 1.043.928,00 |
| 03.09.2025 | 8,56 | 8,62 | 8,35 | 8,44 | -0,24% | 1.278.640,00 |
| 02.09.2025 | 8,43 | 8,48 | 8,22 | 8,46 | 3,55% | 2.174.335,00 |
| 29.08.2025 | 7,85 | 8,21 | 7,84 | 8,17 | 4,34% | 1.589.206,00 |
| 28.08.2025 | 7,87 | 7,90 | 7,73 | 7,83 | 0,38% | 1.257.006,00 |
| 27.08.2025 | 7,81 | 7,83 | 7,68 | 7,80 | -0,76% | 465.863,00 |
| 26.08.2025 | 7,76 | 7,87 | 7,72 | 7,86 | 2,48% | 890.524,00 |