20,030$
4,49%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 17,91 | 18,84 | 17,69 | 18,72 | 1,57% | 1.456.333,00 |
| 05.03.2026 | 18,99 | 19,05 | 17,92 | 18,43 | -4,80% | 1.570.959,00 |
| 04.03.2026 | 19,89 | 19,99 | 19,20 | 19,36 | -0,82% | 994.162,00 |
| 03.03.2026 | 19,36 | 19,76 | 18,63 | 19,52 | -5,47% | 1.996.114,00 |
| 02.03.2026 | 21,12 | 21,17 | 19,83 | 20,65 | -1,81% | 1.584.120,00 |
| 27.02.2026 | 20,16 | 21,11 | 20,11 | 21,03 | 4,78% | 1.568.740,00 |
| 26.02.2026 | 19,06 | 20,10 | 18,75 | 20,07 | 4,64% | 1.214.713,00 |
| 25.02.2026 | 19,52 | 19,57 | 19,07 | 19,18 | -0,47% | 1.001.822,00 |
| 24.02.2026 | 18,34 | 19,29 | 18,15 | 19,27 | 1,15% | 1.259.497,00 |
| 20.02.2026 | 18,95 | 19,15 | 18,11 | 19,05 | 0,37% | 2.296.559,00 |
| 19.02.2026 | 18,51 | 19,15 | 18,41 | 18,98 | 1,28% | 1.262.926,00 |
| 18.02.2026 | 18,65 | 19,03 | 18,41 | 18,74 | 1,79% | 1.358.314,00 |
| 17.02.2026 | 18,00 | 18,53 | 17,51 | 18,41 | -2,33% | 2.020.561,00 |
| 13.02.2026 | 18,20 | 18,92 | 17,88 | 18,85 | 5,78% | 1.769.309,00 |
| 12.02.2026 | 19,74 | 19,76 | 17,80 | 17,82 | -10,18% | 1.987.953,00 |
| 11.02.2026 | 19,48 | 19,90 | 19,10 | 19,84 | 4,75% | 1.888.389,00 |
| 10.02.2026 | 18,47 | 19,01 | 18,39 | 18,94 | 1,88% | 1.231.009,00 |
| 09.02.2026 | 17,68 | 18,59 | 17,64 | 18,59 | 7,27% | 1.980.548,00 |
| 06.02.2026 | 17,12 | 17,51 | 16,89 | 17,33 | 5,29% | 1.586.692,00 |
| 05.02.2026 | 16,75 | 17,44 | 16,43 | 16,46 | -5,84% | 2.153.406,00 |
| 04.02.2026 | 17,93 | 17,98 | 16,80 | 17,48 | -0,17% | 2.133.678,00 |
| 03.02.2026 | 17,97 | 17,97 | 16,98 | 17,51 | 3,18% | 2.799.514,00 |
| 02.02.2026 | 16,46 | 17,25 | 16,46 | 16,97 | 1,25% | 2.816.173,00 |
| 30.01.2026 | 17,87 | 18,09 | 16,63 | 16,76 | -14,14% | 4.208.759,00 |
| 29.01.2026 | 20,40 | 20,40 | 19,15 | 19,52 | -2,64% | 3.491.689,00 |
| 28.01.2026 | 19,91 | 20,32 | 19,57 | 20,05 | 2,72% | 3.690.001,00 |
| 27.01.2026 | 19,11 | 19,54 | 18,71 | 19,52 | 3,12% | 4.258.517,00 |
| 26.01.2026 | 19,09 | 19,63 | 18,78 | 18,93 | 4,59% | 2.403.721,00 |
| 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 |