18,320$
7,57%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,45 | 18,36 | 17,24 | 18,32 | 7,57% | 1.874.252,00 |
| 29.07.2026 | 15,97 | 17,45 | 15,93 | 17,03 | 5,97% | 2.542.125,00 |
| 28.07.2026 | 16,12 | 16,17 | 15,74 | 16,07 | -2,43% | 1.617.091,00 |
| 27.07.2026 | 16,40 | 16,62 | 16,07 | 16,47 | 1,73% | 1.077.864,00 |
| 24.07.2026 | 16,55 | 16,60 | 16,16 | 16,19 | -0,67% | 862.658,00 |
| 23.07.2026 | 16,13 | 16,34 | 15,88 | 16,30 | -2,51% | 1.134.422,00 |
| 22.07.2026 | 16,45 | 17,00 | 16,45 | 16,72 | 4,17% | 1.028.033,00 |
| 21.07.2026 | 15,70 | 16,05 | 15,56 | 16,05 | 5,66% | 946.488,00 |
| 20.07.2026 | 14,99 | 15,30 | 14,96 | 15,19 | 0,66% | 875.882,00 |
| 17.07.2026 | 15,01 | 15,33 | 14,80 | 15,09 | -0,98% | 1.297.749,00 |
| 16.07.2026 | 15,31 | 15,48 | 15,02 | 15,24 | -2,99% | 1.214.775,00 |
| 15.07.2026 | 15,87 | 16,06 | 15,35 | 15,71 | -1,94% | 1.547.330,00 |
| 14.07.2026 | 16,58 | 16,59 | 15,93 | 16,02 | 0,95% | 1.237.611,00 |
| 13.07.2026 | 15,91 | 16,22 | 15,64 | 15,87 | -2,16% | 1.124.219,00 |
| 10.07.2026 | 16,06 | 16,36 | 15,94 | 16,22 | 0,06% | 1.446.267,00 |
| 09.07.2026 | 15,94 | 16,26 | 15,83 | 16,21 | 3,78% | 1.429.629,00 |
| 08.07.2026 | 15,83 | 15,93 | 15,15 | 15,62 | -3,52% | 1.722.517,00 |
| 07.07.2026 | 16,36 | 16,51 | 15,85 | 16,19 | -1,94% | 1.198.292,00 |
| 06.07.2026 | 16,93 | 17,13 | 16,33 | 16,51 | -0,42% | 1.009.541,00 |
| 02.07.2026 | 16,14 | 16,69 | 16,02 | 16,58 | 6,69% | 1.828.355,00 |
| 01.07.2026 | 15,76 | 16,39 | 15,50 | 15,54 | -2,02% | 1.454.865,00 |
| 30.06.2026 | 16,08 | 16,19 | 15,74 | 15,86 | -1,80% | 902.817,00 |
| 29.06.2026 | 15,97 | 16,25 | 15,68 | 16,15 | -0,25% | 1.094.176,00 |
| 26.06.2026 | 15,91 | 16,61 | 15,91 | 16,19 | 2,40% | 1.172.444,00 |
| 25.06.2026 | 15,97 | 16,00 | 15,62 | 15,81 | 1,87% | 1.217.678,00 |
| 24.06.2026 | 15,27 | 15,98 | 15,22 | 15,52 | -3,12% | 1.590.184,00 |
| 23.06.2026 | 15,78 | 16,40 | 15,67 | 16,02 | -3,44% | 1.247.996,00 |
| 22.06.2026 | 16,63 | 16,64 | 16,16 | 16,59 | 0,12% | 1.178.351,00 |
| 18.06.2026 | 17,47 | 17,94 | 16,47 | 16,57 | -4,82% | 4.349.608,00 |
| 17.06.2026 | 17,51 | 18,42 | 17,39 | 17,41 | -1,36% | 2.522.933,00 |
| 16.06.2026 | 17,23 | 17,78 | 17,06 | 17,65 | 4,13% | 1.320.445,00 |
| 15.06.2026 | 17,10 | 17,42 | 16,79 | 16,95 | 5,02% | 1.829.876,00 |
| 12.06.2026 | 15,74 | 16,29 | 15,63 | 16,14 | 3,33% | 1.607.336,00 |
| 11.06.2026 | 14,86 | 15,64 | 14,80 | 15,62 | 5,97% | 1.845.045,00 |
| 10.06.2026 | 14,81 | 15,32 | 14,69 | 14,74 | -4,29% | 2.237.059,00 |
| 09.06.2026 | 15,77 | 15,82 | 14,80 | 15,40 | -1,09% | 1.903.284,00 |
| 08.06.2026 | 15,46 | 15,86 | 15,33 | 15,57 | 1,96% | 1.855.207,00 |
| 05.06.2026 | 16,50 | 16,50 | 15,23 | 15,27 | -9,59% | 1.857.355,00 |
| 04.06.2026 | 16,99 | 17,24 | 16,85 | 16,89 | 0,84% | 798.672,00 |
| 03.06.2026 | 17,14 | 17,23 | 16,73 | 16,75 | -3,90% | 985.381,00 |
| 02.06.2026 | 17,26 | 17,56 | 17,16 | 17,43 | 1,81% | 921.521,00 |
| 01.06.2026 | 17,12 | 17,31 | 16,65 | 17,12 | -3,11% | 1.216.232,00 |
| 29.05.2026 | 17,02 | 17,95 | 17,00 | 17,67 | 3,64% | 1.110.320,00 |
| 28.05.2026 | 16,50 | 17,37 | 16,35 | 17,05 | 1,25% | 785.629,00 |
| 27.05.2026 | 16,93 | 17,18 | 16,80 | 16,84 | -3,33% | 778.706,00 |
| 26.05.2026 | 17,15 | 17,50 | 16,93 | 17,42 | 5,77% | 925.779,00 |
| 22.05.2026 | 16,56 | 16,74 | 16,26 | 16,47 | -0,84% | 1.152.865,00 |
| 21.05.2026 | 16,24 | 16,90 | 16,19 | 16,61 | -0,60% | 916.513,00 |
| 20.05.2026 | 16,54 | 16,80 | 16,23 | 16,71 | 2,45% | 1.311.151,00 |
| 19.05.2026 | 16,67 | 16,80 | 16,07 | 16,31 | -4,40% | 1.320.536,00 |
| 18.05.2026 | 17,26 | 17,57 | 16,88 | 17,06 | -0,29% | 962.638,00 |
| 15.05.2026 | 17,50 | 17,52 | 16,74 | 17,11 | -7,11% | 2.147.806,00 |
| 14.05.2026 | 18,85 | 18,85 | 18,23 | 18,42 | -2,44% | 772.590,00 |
| 13.05.2026 | 18,70 | 19,11 | 18,60 | 18,88 | 0,16% | 985.648,00 |
| 12.05.2026 | 18,29 | 18,96 | 17,89 | 18,85 | 0,64% | 1.166.472,00 |
| 11.05.2026 | 18,48 | 19,28 | 18,34 | 18,73 | 1,85% | 1.527.894,00 |
| 08.05.2026 | 17,94 | 18,46 | 17,87 | 18,39 | 3,37% | 1.522.848,00 |
| 07.05.2026 | 18,54 | 18,96 | 17,72 | 17,79 | -1,22% | 3.324.849,00 |
| 06.05.2026 | 17,79 | 18,30 | 17,64 | 18,01 | 7,01% | 1.596.571,00 |
| 05.05.2026 | 17,08 | 17,14 | 16,73 | 16,83 | 0,84% | 1.326.387,00 |
| 04.05.2026 | 17,00 | 17,19 | 16,63 | 16,69 | -3,36% | 1.461.907,00 |
| 01.05.2026 | 17,36 | 17,47 | 16,98 | 17,27 | -0,86% | 1.847.056,00 |
| 30.04.2026 | 18,02 | 18,73 | 17,23 | 17,42 | -0,29% | 1.879.401,00 |
| 29.04.2026 | 17,79 | 18,06 | 17,39 | 17,47 | -3,16% | 1.734.565,00 |
| 28.04.2026 | 18,16 | 18,42 | 17,67 | 18,04 | -4,14% | 1.972.695,00 |
| 27.04.2026 | 18,97 | 19,07 | 18,54 | 18,82 | -0,79% | 1.164.058,00 |
| 24.04.2026 | 18,80 | 19,03 | 18,53 | 18,97 | 1,66% | 934.383,00 |
| 23.04.2026 | 18,63 | 19,05 | 18,17 | 18,66 | -1,37% | 1.676.416,00 |
| 22.04.2026 | 18,84 | 19,11 | 18,54 | 18,92 | 3,39% | 1.045.468,00 |
| 21.04.2026 | 19,75 | 19,85 | 18,29 | 18,30 | -8,32% | 2.037.363,00 |
| 20.04.2026 | 19,75 | 20,24 | 19,58 | 19,96 | -0,35% | 1.156.565,00 |
| 17.04.2026 | 19,57 | 20,23 | 19,57 | 20,03 | 4,49% | 1.326.996,00 |
| 16.04.2026 | 19,58 | 19,90 | 19,17 | 19,17 | -1,03% | 2.845.362,00 |
| 15.04.2026 | 19,57 | 19,93 | 19,26 | 19,37 | -2,12% | 1.624.963,00 |
| 14.04.2026 | 19,94 | 20,14 | 19,64 | 19,79 | 1,18% | 1.456.573,00 |
| 13.04.2026 | 19,14 | 19,61 | 19,01 | 19,56 | 0,51% | 1.154.052,00 |
| 10.04.2026 | 19,38 | 19,78 | 19,26 | 19,46 | 1,30% | 856.087,00 |
| 09.04.2026 | 19,00 | 19,40 | 18,68 | 19,21 | 1,16% | 1.008.469,00 |
| 08.04.2026 | 19,56 | 19,73 | 18,66 | 18,99 | 2,10% | 1.315.341,00 |
| 07.04.2026 | 18,35 | 18,68 | 17,85 | 18,60 | 1,69% | 1.210.006,00 |
| 06.04.2026 | 18,23 | 18,49 | 18,11 | 18,29 | -0,05% | 971.063,00 |
| 02.04.2026 | 17,28 | 18,61 | 17,28 | 18,30 | -0,60% | 2.283.947,00 |
| 01.04.2026 | 18,33 | 18,93 | 17,99 | 18,41 | 3,49% | 1.494.247,00 |
| 31.03.2026 | 17,01 | 17,79 | 17,01 | 17,79 | 6,59% | 2.514.988,00 |
| 30.03.2026 | 17,15 | 17,22 | 16,48 | 16,69 | -0,48% | 1.218.183,00 |
| 27.03.2026 | 16,23 | 17,03 | 16,10 | 16,77 | 2,95% | 1.477.795,00 |
| 26.03.2026 | 16,11 | 17,02 | 16,11 | 16,29 | -3,84% | 1.918.981,00 |
| 25.03.2026 | 17,17 | 17,44 | 16,82 | 16,94 | 3,42% | 2.729.043,00 |
| 24.03.2026 | 16,10 | 16,51 | 15,86 | 16,38 | 0,06% | 1.545.094,00 |
| 23.03.2026 | 15,92 | 16,85 | 15,82 | 16,37 | 3,54% | 2.541.524,00 |
| 20.03.2026 | 16,63 | 16,63 | 15,55 | 15,81 | -4,30% | 11.892.240,00 |
| 19.03.2026 | 16,04 | 16,61 | 15,44 | 16,52 | -5,22% | 5.345.447,00 |
| 18.03.2026 | 17,80 | 17,88 | 17,15 | 17,43 | -5,53% | 3.585.273,00 |
| 17.03.2026 | 18,50 | 19,10 | 18,31 | 18,45 | 0,93% | 2.163.824,00 |
| 16.03.2026 | 18,21 | 19,37 | 18,13 | 18,28 | 3,63% | 3.245.978,00 |
| 13.03.2026 | 18,24 | 18,44 | 17,49 | 17,64 | -4,85% | 2.165.283,00 |
| 12.03.2026 | 18,69 | 18,81 | 18,38 | 18,54 | -1,80% | 997.533,00 |
| 11.03.2026 | 19,00 | 19,03 | 18,32 | 18,88 | -2,68% | 831.147,00 |
| 10.03.2026 | 19,20 | 19,51 | 18,97 | 19,40 | 2,48% | 1.258.836,00 |
| 09.03.2026 | 17,91 | 18,96 | 17,64 | 18,93 | 1,12% | 1.180.875,00 |