20,340$
2,01%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 20,21 | 20,48 | 20,09 | 20,34 | 2,01% | 15.475.649,00 |
| 16.10.2024 | 20,26 | 20,58 | 19,70 | 19,94 | -1,34% | 22.786.895,00 |
| 15.10.2024 | 19,97 | 20,23 | 19,91 | 20,21 | 1,15% | 13.192.392,00 |
| 14.10.2024 | 19,88 | 20,11 | 19,77 | 19,98 | -0,05% | 7.969.246,00 |
| 11.10.2024 | 20,21 | 20,34 | 19,92 | 19,99 | -0,40% | 14.969.925,00 |
| 10.10.2024 | 19,73 | 20,10 | 19,60 | 20,07 | 2,09% | 17.412.310,00 |
| 09.10.2024 | 19,53 | 19,69 | 19,30 | 19,66 | 0,00% | 15.733.986,00 |
| 08.10.2024 | 19,78 | 19,91 | 19,51 | 19,66 | -1,11% | 18.273.168,00 |
| 07.10.2024 | 19,96 | 19,98 | 19,76 | 19,88 | -1,14% | 12.212.871,00 |
| 04.10.2024 | 19,78 | 20,20 | 19,70 | 20,11 | 1,31% | 19.905.045,00 |
| 03.10.2024 | 19,93 | 20,00 | 19,68 | 19,85 | -1,64% | 17.643.594,00 |
| 02.10.2024 | 20,33 | 20,56 | 20,10 | 20,18 | -0,59% | 14.826.585,00 |
| 01.10.2024 | 20,17 | 20,52 | 20,05 | 20,30 | 2,06% | 20.880.726,00 |
| 30.09.2024 | 19,81 | 20,17 | 19,67 | 19,89 | -1,68% | 18.691.831,00 |
| 27.09.2024 | 20,75 | 20,96 | 20,20 | 20,23 | -3,71% | 18.781.534,00 |
| 26.09.2024 | 20,85 | 21,21 | 20,71 | 21,01 | 1,50% | 23.998.113,00 |
| 25.09.2024 | 20,44 | 20,76 | 20,41 | 20,70 | 1,32% | 22.625.860,00 |
| 24.09.2024 | 20,35 | 20,58 | 20,12 | 20,43 | 1,09% | 21.635.816,00 |
| 23.09.2024 | 20,45 | 20,67 | 20,10 | 20,21 | -0,83% | 20.396.922,00 |
| 20.09.2024 | 20,50 | 20,57 | 20,19 | 20,38 | 0,74% | 23.049.376,00 |
| 19.09.2024 | 20,57 | 20,64 | 20,07 | 20,23 | 0,85% | 17.126.450,00 |
| 18.09.2024 | 20,60 | 20,95 | 20,05 | 20,06 | -2,05% | 24.477.143,00 |
| 17.09.2024 | 20,27 | 20,60 | 20,23 | 20,48 | -0,19% | 12.293.870,00 |
| 16.09.2024 | 20,81 | 20,85 | 20,41 | 20,52 | -1,54% | 14.988.421,00 |
| 13.09.2024 | 20,84 | 21,13 | 20,77 | 20,84 | 1,26% | 16.328.418,00 |
| 12.09.2024 | 20,24 | 20,74 | 20,16 | 20,58 | 4,15% | 22.986.870,00 |
| 11.09.2024 | 19,55 | 19,79 | 19,33 | 19,76 | 0,82% | 14.414.383,00 |
| 10.09.2024 | 19,37 | 19,62 | 19,30 | 19,60 | 1,66% | 15.144.898,00 |
| 09.09.2024 | 19,10 | 19,32 | 19,06 | 19,28 | 1,47% | 15.832.575,00 |
| 06.09.2024 | 19,41 | 19,61 | 18,94 | 19,00 | -2,36% | 14.754.056,00 |
| 05.09.2024 | 19,75 | 19,96 | 19,43 | 19,46 | 0,72% | 14.125.393,00 |
| 04.09.2024 | 19,39 | 19,56 | 19,23 | 19,32 | -1,43% | 16.515.775,00 |
| 03.09.2024 | 19,85 | 19,92 | 19,39 | 19,60 | -2,92% | 15.470.569,00 |
| 30.08.2024 | 20,15 | 20,32 | 19,97 | 20,19 | -0,64% | 14.059.414,00 |
| 29.08.2024 | 20,10 | 20,48 | 20,03 | 20,32 | 1,85% | 15.115.532,00 |
| 28.08.2024 | 20,11 | 20,19 | 19,77 | 19,95 | -2,44% | 19.628.720,00 |
| 27.08.2024 | 20,06 | 20,45 | 19,94 | 20,45 | -0,10% | 15.440.035,00 |
| 26.08.2024 | 20,70 | 20,73 | 20,40 | 20,47 | -0,15% | 13.862.117,00 |
| 23.08.2024 | 20,46 | 20,64 | 20,27 | 20,50 | 1,28% | 16.056.278,00 |
| 22.08.2024 | 20,32 | 20,41 | 20,01 | 20,24 | -1,84% | 17.817.412,00 |
| 21.08.2024 | 20,43 | 20,71 | 20,30 | 20,62 | 1,03% | 20.348.334,00 |
| 20.08.2024 | 20,64 | 20,89 | 20,32 | 20,41 | 0,99% | 23.462.504,00 |
| 19.08.2024 | 19,71 | 20,30 | 19,69 | 20,21 | 2,54% | 23.960.232,00 |
| 16.08.2024 | 19,27 | 19,77 | 19,24 | 19,71 | 3,46% | 25.937.966,00 |
| 15.08.2024 | 19,16 | 19,28 | 18,74 | 19,05 | -0,57% | 18.816.279,00 |
| 14.08.2024 | 19,09 | 19,17 | 18,76 | 19,16 | 0,16% | 25.401.772,00 |
| 13.08.2024 | 18,94 | 19,32 | 18,83 | 19,13 | 0,74% | 20.306.192,00 |
| 12.08.2024 | 17,84 | 19,07 | 17,81 | 18,99 | 9,08% | 33.948.713,00 |
| 09.08.2024 | 17,46 | 17,46 | 17,18 | 17,41 | 0,40% | 13.547.255,00 |
| 08.08.2024 | 16,95 | 17,38 | 16,85 | 17,34 | 3,15% | 18.249.791,00 |
| 07.08.2024 | 17,59 | 17,63 | 16,75 | 16,81 | -3,34% | 24.320.013,00 |
| 06.08.2024 | 17,27 | 17,61 | 17,09 | 17,39 | 1,22% | 26.513.920,00 |
| 05.08.2024 | 16,39 | 17,34 | 16,09 | 17,18 | -4,08% | 24.824.471,00 |
| 02.08.2024 | 18,49 | 18,68 | 17,51 | 17,91 | -1,81% | 27.902.231,00 |
| 01.08.2024 | 18,50 | 18,77 | 18,00 | 18,24 | -1,46% | 20.531.139,00 |
| 31.07.2024 | 18,36 | 18,59 | 18,31 | 18,51 | 2,04% | 16.829.794,00 |
| 30.07.2024 | 18,08 | 18,20 | 17,91 | 18,14 | 0,95% | 13.224.684,00 |
| 29.07.2024 | 17,88 | 17,99 | 17,67 | 17,97 | 1,01% | 12.368.263,00 |
| 26.07.2024 | 17,85 | 17,95 | 17,73 | 17,79 | 0,40% | 20.122.941,00 |
| 25.07.2024 | 17,92 | 18,03 | 17,70 | 17,72 | -4,01% | 22.188.956,00 |
| 24.07.2024 | 18,70 | 19,03 | 18,45 | 18,46 | -0,59% | 21.770.540,00 |
| 23.07.2024 | 18,40 | 18,67 | 18,24 | 18,57 | 1,14% | 18.003.160,00 |
| 22.07.2024 | 18,29 | 18,46 | 18,23 | 18,36 | -0,16% | 14.693.202,00 |
| 19.07.2024 | 18,00 | 18,49 | 17,96 | 18,39 | -0,81% | 24.813.660,00 |
| 18.07.2024 | 19,01 | 19,01 | 18,44 | 18,54 | -1,80% | 17.382.104,00 |
| 17.07.2024 | 19,35 | 19,45 | 18,85 | 18,88 | -1,92% | 30.245.554,00 |
| 16.07.2024 | 18,44 | 19,28 | 18,33 | 19,25 | 4,85% | 36.420.575,00 |
| 15.07.2024 | 18,48 | 18,63 | 18,31 | 18,36 | -0,86% | 23.936.334,00 |
| 12.07.2024 | 17,83 | 18,57 | 17,81 | 18,52 | 2,15% | 22.824.721,00 |
| 11.07.2024 | 18,05 | 18,19 | 17,86 | 18,13 | 1,97% | 30.755.087,00 |
| 10.07.2024 | 17,67 | 17,87 | 17,64 | 17,78 | 1,95% | 19.639.273,00 |
| 09.07.2024 | 17,35 | 17,55 | 17,26 | 17,44 | 0,35% | 16.242.526,00 |
| 08.07.2024 | 17,25 | 17,46 | 17,11 | 17,38 | -0,34% | 18.156.893,00 |
| 05.07.2024 | 17,56 | 17,78 | 17,42 | 17,44 | 0,81% | 22.761.468,00 |
| 03.07.2024 | 16,85 | 17,36 | 16,84 | 17,30 | 4,09% | 18.999.838,00 |
| 02.07.2024 | 16,56 | 16,70 | 16,41 | 16,62 | 0,36% | 11.643.297,00 |
| 01.07.2024 | 16,76 | 16,85 | 16,54 | 16,56 | -0,72% | 9.150.144,00 |
| 28.06.2024 | 16,99 | 17,01 | 16,58 | 16,68 | -0,95% | 13.071.091,00 |
| 27.06.2024 | 16,98 | 17,02 | 16,83 | 16,84 | 0,24% | 14.078.201,00 |
| 26.06.2024 | 16,34 | 16,84 | 16,33 | 16,80 | 1,27% | 16.184.732,00 |
| 25.06.2024 | 16,61 | 16,79 | 16,51 | 16,59 | -0,78% | 13.460.097,00 |
| 24.06.2024 | 16,68 | 16,81 | 16,58 | 16,72 | 0,97% | 13.248.488,00 |
| 21.06.2024 | 16,98 | 16,98 | 16,45 | 16,56 | -2,36% | 34.684.374,00 |
| 20.06.2024 | 16,50 | 17,15 | 16,44 | 16,96 | 3,35% | 30.837.920,00 |
| 18.06.2024 | 16,09 | 16,50 | 16,07 | 16,41 | 1,67% | 19.403.878,00 |
| 17.06.2024 | 16,00 | 16,18 | 15,97 | 16,14 | 0,69% | 18.788.339,00 |
| 14.06.2024 | 16,20 | 16,20 | 15,92 | 16,03 | -0,25% | 19.305.356,00 |
| 13.06.2024 | 16,29 | 16,51 | 15,92 | 16,07 | -2,01% | 21.594.011,00 |
| 12.06.2024 | 16,45 | 16,56 | 16,21 | 16,40 | 1,36% | 25.281.936,00 |
| 11.06.2024 | 16,28 | 16,28 | 16,00 | 16,18 | -1,64% | 16.740.201,00 |
| 10.06.2024 | 16,25 | 16,46 | 16,12 | 16,45 | 1,86% | 17.992.428,00 |
| 07.06.2024 | 16,82 | 16,83 | 16,12 | 16,15 | -6,76% | 35.910.452,00 |
| 06.06.2024 | 16,66 | 17,37 | 16,51 | 17,32 | 3,71% | 23.232.727,00 |
| 05.06.2024 | 16,52 | 16,74 | 16,39 | 16,70 | 1,27% | 15.510.299,00 |
| 04.06.2024 | 17,09 | 17,09 | 16,36 | 16,49 | -5,34% | 30.148.282,00 |
| 03.06.2024 | 17,15 | 17,53 | 17,10 | 17,42 | 1,93% | 18.712.811,00 |
| 31.05.2024 | 17,13 | 17,26 | 16,97 | 17,09 | -0,12% | 15.457.660,00 |
| 30.05.2024 | 16,96 | 17,21 | 16,96 | 17,11 | 1,12% | 12.259.751,00 |
| 29.05.2024 | 17,24 | 17,38 | 16,91 | 16,92 | -2,98% | 12.251.753,00 |
| 28.05.2024 | 17,24 | 17,47 | 17,06 | 17,44 | 2,47% | 21.422.482,00 |