22,840$
-0,35%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 22,94 | 23,33 | 22,81 | 22,84 | -0,35% | 865.335,00 |
| 04.09.2026 | 22,48 | 23,10 | 22,47 | 22,92 | -0,52% | 932.904,00 |
| 03.09.2026 | 23,02 | 23,10 | 22,46 | 23,04 | 3,50% | 1.299.472,00 |
| 02.09.2026 | 22,25 | 22,75 | 22,13 | 22,26 | 2,20% | 1.399.163,00 |
| 01.09.2026 | 21,95 | 22,64 | 21,74 | 21,78 | -4,97% | 1.229.521,00 |
| 31.08.2026 | 23,44 | 23,44 | 22,59 | 22,92 | -2,22% | 797.005,00 |
| 28.08.2026 | 24,35 | 24,52 | 23,13 | 23,44 | -3,34% | 1.695.968,00 |
| 27.08.2026 | 23,47 | 24,32 | 23,47 | 24,25 | 2,28% | 766.929,00 |
| 26.08.2026 | 23,60 | 24,03 | 23,57 | 23,71 | -1,94% | 914.157,00 |
| 25.08.2026 | 23,10 | 24,22 | 23,10 | 24,18 | 2,98% | 1.135.409,00 |
| 24.08.2026 | 24,05 | 24,32 | 23,08 | 23,48 | -1,14% | 1.841.248,00 |
| 21.08.2026 | 24,00 | 24,16 | 23,44 | 23,75 | 1,11% | 1.836.172,00 |
| 20.08.2026 | 22,45 | 23,55 | 22,14 | 23,49 | 3,94% | 1.413.083,00 |
| 19.08.2026 | 22,44 | 23,14 | 22,26 | 22,60 | 6,20% | 2.175.517,00 |
| 18.08.2026 | 21,45 | 21,66 | 21,11 | 21,28 | -2,92% | 971.538,00 |
| 17.08.2026 | 21,76 | 22,05 | 21,56 | 21,92 | 1,91% | 1.098.005,00 |
| 14.08.2026 | 21,54 | 21,74 | 21,38 | 21,51 | 1,27% | 859.116,00 |
| 13.08.2026 | 21,33 | 21,60 | 20,89 | 21,24 | -2,30% | 1.677.303,00 |
| 12.08.2026 | 22,22 | 22,30 | 21,68 | 21,74 | 0,28% | 1.109.564,00 |
| 11.08.2026 | 21,35 | 21,74 | 21,31 | 21,68 | 1,64% | 1.111.827,00 |
| 10.08.2026 | 21,00 | 21,52 | 20,72 | 21,33 | 0,42% | 1.348.567,00 |
| 07.08.2026 | 20,76 | 21,48 | 20,76 | 21,24 | 7,22% | 2.238.849,00 |
| 06.08.2026 | 19,13 | 19,88 | 19,13 | 19,81 | 1,80% | 1.088.744,00 |
| 05.08.2026 | 18,97 | 19,63 | 18,85 | 19,46 | 7,22% | 1.967.380,00 |
| 04.08.2026 | 17,85 | 18,41 | 17,84 | 18,15 | 3,07% | 1.192.604,00 |
| 03.08.2026 | 17,00 | 17,62 | 16,81 | 17,61 | 2,44% | 1.419.915,00 |
| 31.07.2026 | 18,31 | 18,31 | 17,17 | 17,19 | -6,17% | 1.773.458,00 |
| 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 |