16,470$
-0,84%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,56 | 16,74 | 16,26 | 16,47 | -0,84% | 1.113.254,00 |
| 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 |
| 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 | 2,61% | 1.259.497,00 |
| 23.02.2026 | 19,25 | 19,67 | 18,11 | 18,78 | -1,42% | 2.871.839,00 |
| 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 |