18,300$
-2,76%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,69 | 18,77 | 18,27 | 18,30 | -2,76% | 25.468.503,00 |
| 20.02.2025 | 18,85 | 19,16 | 18,75 | 18,82 | 0,21% | 25.199.910,00 |
| 19.02.2025 | 18,29 | 19,05 | 18,14 | 18,78 | 2,29% | 38.015.552,00 |
| 18.02.2025 | 18,33 | 18,42 | 18,06 | 18,36 | 2,34% | 24.516.876,00 |
| 14.02.2025 | 18,49 | 18,52 | 17,92 | 17,94 | -2,71% | 29.073.003,00 |
| 13.02.2025 | 18,22 | 18,53 | 18,04 | 18,44 | 1,49% | 31.808.605,00 |
| 12.02.2025 | 17,34 | 18,50 | 17,23 | 18,17 | 6,44% | 39.582.963,00 |
| 11.02.2025 | 17,34 | 17,37 | 17,06 | 17,07 | -2,12% | 26.961.232,00 |
| 10.02.2025 | 17,51 | 17,67 | 17,31 | 17,44 | 2,35% | 25.567.727,00 |
| 07.02.2025 | 17,34 | 17,49 | 16,92 | 17,04 | -0,81% | 28.469.826,00 |
| 06.02.2025 | 17,14 | 17,23 | 17,04 | 17,18 | 0,17% | 19.593.068,00 |
| 05.02.2025 | 16,85 | 17,24 | 16,85 | 17,15 | 2,82% | 32.320.765,00 |
| 04.02.2025 | 16,60 | 16,81 | 16,46 | 16,68 | 0,72% | 19.162.091,00 |
| 03.02.2025 | 16,42 | 16,71 | 16,33 | 16,56 | 1,16% | 15.212.430,00 |
| 31.01.2025 | 16,77 | 16,86 | 16,34 | 16,37 | -1,21% | 25.844.643,00 |
| 30.01.2025 | 16,24 | 16,82 | 16,20 | 16,57 | 3,82% | 28.856.595,00 |
| 29.01.2025 | 15,88 | 16,13 | 15,70 | 15,96 | 0,00% | 20.227.240,00 |
| 28.01.2025 | 16,06 | 16,24 | 15,91 | 15,96 | -0,62% | 16.978.771,00 |
| 27.01.2025 | 15,87 | 16,09 | 15,71 | 16,06 | -0,43% | 28.150.379,00 |
| 24.01.2025 | 16,07 | 16,56 | 15,95 | 16,13 | 1,96% | 22.369.445,00 |
| 23.01.2025 | 15,60 | 15,93 | 15,47 | 15,82 | 0,32% | 27.101.232,00 |
| 22.01.2025 | 16,10 | 16,13 | 15,73 | 15,77 | -1,31% | 18.224.427,00 |
| 21.01.2025 | 15,95 | 16,22 | 15,87 | 15,98 | -0,12% | 17.582.512,00 |
| 17.01.2025 | 15,73 | 16,41 | 15,58 | 16,00 | 1,59% | 15.380.407,00 |
| 16.01.2025 | 15,92 | 15,96 | 15,71 | 15,75 | -0,57% | 14.346.106,00 |
| 15.01.2025 | 15,80 | 15,94 | 15,62 | 15,84 | 1,67% | 15.353.913,00 |
| 14.01.2025 | 15,35 | 15,70 | 15,31 | 15,58 | 0,84% | 17.325.222,00 |
| 13.01.2025 | 15,41 | 15,57 | 15,31 | 15,45 | -1,72% | 15.950.748,00 |
| 10.01.2025 | 16,09 | 16,24 | 15,68 | 15,72 | -0,76% | 19.668.068,00 |
| 08.01.2025 | 15,60 | 15,89 | 15,54 | 15,84 | 1,73% | 23.670.706,00 |
| 07.01.2025 | 15,64 | 15,92 | 15,48 | 15,57 | 0,45% | 19.091.102,00 |
| 06.01.2025 | 15,88 | 15,94 | 15,50 | 15,50 | -2,15% | 13.382.543,00 |
| 03.01.2025 | 15,90 | 15,99 | 15,84 | 15,84 | -0,81% | 11.349.223,00 |
| 02.01.2025 | 15,76 | 16,06 | 15,74 | 15,97 | 3,03% | 12.594.345,00 |
| 31.12.2024 | 15,39 | 15,54 | 15,37 | 15,50 | 0,26% | 13.717.941,00 |
| 30.12.2024 | 15,50 | 15,55 | 15,31 | 15,46 | -1,40% | 17.032.630,00 |
| 27.12.2024 | 15,56 | 15,77 | 15,46 | 15,68 | -0,38% | 13.640.353,00 |
| 26.12.2024 | 15,71 | 15,83 | 15,64 | 15,74 | 0,19% | 9.681.092,00 |
| 24.12.2024 | 15,60 | 15,71 | 15,50 | 15,71 | 0,77% | 9.982.071,00 |
| 23.12.2024 | 15,33 | 15,61 | 15,31 | 15,59 | 0,84% | 15.753.499,00 |
| 20.12.2024 | 15,30 | 15,64 | 15,16 | 15,46 | 1,51% | 27.211.144,00 |
| 19.12.2024 | 15,54 | 15,67 | 15,11 | 15,23 | -1,81% | 24.976.775,00 |
| 18.12.2024 | 16,09 | 16,18 | 15,45 | 15,51 | -4,50% | 25.106.587,00 |
| 17.12.2024 | 16,16 | 16,33 | 16,11 | 16,24 | -0,67% | 17.027.099,00 |
| 16.12.2024 | 16,66 | 16,70 | 16,30 | 16,35 | -2,56% | 19.496.369,00 |
| 13.12.2024 | 16,97 | 17,06 | 16,73 | 16,78 | -2,27% | 13.364.270,00 |
| 12.12.2024 | 17,28 | 17,49 | 17,15 | 17,17 | -2,61% | 12.344.420,00 |
| 11.12.2024 | 17,18 | 17,67 | 17,11 | 17,63 | 2,86% | 15.887.669,00 |
| 10.12.2024 | 17,28 | 17,35 | 17,12 | 17,14 | 0,35% | 16.378.043,00 |
| 09.12.2024 | 17,06 | 17,45 | 17,05 | 17,08 | 1,85% | 19.111.944,00 |
| 06.12.2024 | 16,87 | 16,95 | 16,63 | 16,77 | -1,06% | 20.821.104,00 |
| 05.12.2024 | 17,37 | 17,55 | 16,81 | 16,95 | -2,42% | 29.851.094,00 |
| 04.12.2024 | 17,50 | 17,64 | 17,37 | 17,37 | -1,36% | 18.496.886,00 |
| 03.12.2024 | 17,35 | 17,74 | 17,35 | 17,61 | 2,32% | 19.190.406,00 |
| 02.12.2024 | 17,37 | 17,46 | 17,17 | 17,21 | -1,60% | 19.835.218,00 |
| 29.11.2024 | 17,64 | 17,67 | 17,45 | 17,49 | -0,46% | 10.448.685,00 |
| 27.11.2024 | 17,63 | 17,75 | 17,50 | 17,57 | 0,06% | 21.836.268,00 |
| 26.11.2024 | 17,52 | 17,70 | 17,36 | 17,56 | -0,68% | 27.768.366,00 |
| 25.11.2024 | 17,57 | 17,74 | 17,37 | 17,68 | -2,96% | 24.935.370,00 |
| 22.11.2024 | 18,21 | 18,28 | 18,01 | 18,22 | 0,55% | 21.787.106,00 |
| 21.11.2024 | 18,09 | 18,18 | 17,83 | 18,12 | 1,29% | 25.000.274,00 |
| 20.11.2024 | 17,71 | 18,01 | 17,64 | 17,89 | 0,96% | 26.311.234,00 |
| 19.11.2024 | 17,41 | 17,76 | 17,34 | 17,72 | 3,02% | 30.019.077,00 |
| 18.11.2024 | 17,09 | 17,22 | 16,97 | 17,20 | 3,30% | 31.109.372,00 |
| 15.11.2024 | 16,87 | 16,91 | 16,59 | 16,65 | -1,19% | 19.671.383,00 |
| 14.11.2024 | 16,71 | 17,05 | 16,61 | 16,85 | 0,36% | 31.983.248,00 |
| 13.11.2024 | 17,24 | 17,28 | 16,74 | 16,79 | -1,35% | 24.212.938,00 |
| 12.11.2024 | 17,19 | 17,28 | 16,83 | 17,02 | -2,18% | 35.734.015,00 |
| 11.11.2024 | 17,50 | 17,73 | 17,30 | 17,40 | -5,43% | 35.712.615,00 |
| 08.11.2024 | 18,29 | 18,42 | 18,13 | 18,40 | -0,43% | 27.997.677,00 |
| 07.11.2024 | 18,18 | 18,54 | 17,86 | 18,48 | 0,27% | 33.275.511,00 |
| 06.11.2024 | 17,90 | 18,49 | 17,71 | 18,43 | -2,38% | 27.157.736,00 |
| 05.11.2024 | 19,05 | 19,09 | 18,77 | 18,88 | -0,11% | 14.611.414,00 |
| 04.11.2024 | 19,14 | 19,21 | 18,81 | 18,90 | -0,79% | 17.086.823,00 |
| 01.11.2024 | 19,35 | 19,54 | 19,04 | 19,05 | -1,40% | 18.207.038,00 |
| 31.10.2024 | 19,62 | 19,70 | 19,16 | 19,32 | -3,64% | 26.654.339,00 |
| 30.10.2024 | 20,05 | 20,12 | 19,72 | 20,05 | -1,13% | 27.305.595,00 |
| 29.10.2024 | 20,09 | 20,32 | 20,00 | 20,28 | 1,50% | 21.333.787,00 |
| 28.10.2024 | 19,53 | 19,99 | 19,49 | 19,98 | 1,89% | 17.392.050,00 |
| 25.10.2024 | 19,98 | 20,01 | 19,46 | 19,61 | -3,49% | 30.911.972,00 |
| 24.10.2024 | 20,95 | 21,01 | 19,93 | 20,32 | -2,31% | 30.715.736,00 |
| 23.10.2024 | 20,86 | 21,19 | 20,60 | 20,80 | -1,84% | 22.023.689,00 |
| 22.10.2024 | 21,10 | 21,25 | 21,01 | 21,19 | 1,58% | 19.833.005,00 |
| 21.10.2024 | 21,13 | 21,35 | 20,83 | 20,86 | -0,29% | 20.233.503,00 |
| 18.10.2024 | 20,51 | 21,14 | 20,45 | 20,92 | 2,85% | 22.610.902,00 |
| 17.10.2024 | 20,21 | 20,48 | 20,09 | 20,34 | 2,01% | 15.715.042,00 |
| 16.10.2024 | 20,26 | 20,58 | 19,70 | 19,94 | -1,34% | 23.150.720,00 |
| 15.10.2024 | 19,97 | 20,23 | 19,91 | 20,21 | 1,15% | 13.371.043,00 |
| 14.10.2024 | 19,88 | 20,11 | 19,77 | 19,98 | -0,05% | 8.026.646,00 |
| 11.10.2024 | 20,21 | 20,34 | 19,92 | 19,99 | -0,40% | 15.201.984,00 |
| 10.10.2024 | 19,73 | 20,10 | 19,60 | 20,07 | 2,09% | 17.777.033,00 |
| 09.10.2024 | 19,53 | 19,69 | 19,30 | 19,66 | 0,00% | 15.813.712,00 |
| 08.10.2024 | 19,78 | 19,91 | 19,51 | 19,66 | -1,11% | 18.790.854,00 |
| 07.10.2024 | 19,96 | 19,98 | 19,76 | 19,88 | -1,14% | 12.705.325,00 |
| 04.10.2024 | 19,78 | 20,20 | 19,70 | 20,11 | 1,31% | 20.038.452,00 |
| 03.10.2024 | 19,93 | 20,00 | 19,68 | 19,85 | -1,64% | 17.809.680,00 |
| 02.10.2024 | 20,33 | 20,56 | 20,10 | 20,18 | -0,59% | 15.378.036,00 |
| 01.10.2024 | 20,17 | 20,52 | 20,05 | 20,30 | 2,06% | 21.676.451,00 |
| 30.09.2024 | 19,81 | 20,17 | 19,67 | 19,89 | -1,68% | 18.785.918,00 |
| 27.09.2024 | 20,75 | 20,96 | 20,20 | 20,23 | -3,71% | 19.728.392,00 |