17,499€
-2,43%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,95 | 17,95 | 17,46 | 17,49 | -2,48% | 105.282,00 |
| 20.02.2025 | 18,25 | 18,32 | 17,85 | 17,93 | -0,37% | 194.136,00 |
| 19.02.2025 | 17,63 | 18,27 | 17,42 | 18,00 | 2,48% | 171.310,00 |
| 18.02.2025 | 17,22 | 17,62 | 17,20 | 17,56 | 3,01% | 115.857,00 |
| 17.02.2025 | 17,11 | 17,30 | 16,92 | 17,05 | -0,41% | 66.361,00 |
| 14.02.2025 | 17,61 | 17,74 | 17,07 | 17,12 | -2,87% | 160.072,00 |
| 13.02.2025 | 17,70 | 17,72 | 17,36 | 17,63 | 1,00% | 166.249,00 |
| 12.02.2025 | 16,50 | 17,66 | 16,15 | 17,45 | 5,71% | 446.389,00 |
| 11.02.2025 | 17,00 | 17,04 | 16,51 | 16,51 | -2,54% | 141.520,00 |
| 10.02.2025 | 16,70 | 17,12 | 16,60 | 16,94 | 2,78% | 242.328,00 |
| 07.02.2025 | 16,58 | 16,85 | 16,46 | 16,48 | -0,54% | 154.319,00 |
| 06.02.2025 | 16,53 | 16,64 | 16,32 | 16,57 | 0,59% | 70.701,00 |
| 05.02.2025 | 16,15 | 16,54 | 16,05 | 16,47 | 2,46% | 153.514,00 |
| 04.02.2025 | 16,18 | 16,20 | 15,90 | 16,08 | 0,04% | 117.473,00 |
| 03.02.2025 | 15,75 | 16,30 | 15,73 | 16,07 | 1,72% | 169.030,00 |
| 31.01.2025 | 16,10 | 16,22 | 15,77 | 15,80 | -0,50% | 178.375,00 |
| 30.01.2025 | 15,46 | 16,14 | 15,30 | 15,88 | 4,42% | 423.275,00 |
| 29.01.2025 | 15,23 | 15,50 | 15,18 | 15,21 | -0,60% | 107.780,00 |
| 28.01.2025 | 15,32 | 15,55 | 15,20 | 15,30 | -0,07% | 107.518,00 |
| 27.01.2025 | 15,30 | 15,31 | 14,97 | 15,31 | -0,46% | 94.423,00 |
| 24.01.2025 | 15,19 | 15,47 | 15,12 | 15,38 | 1,46% | 170.544,00 |
| 23.01.2025 | 15,27 | 15,27 | 14,85 | 15,16 | 0,17% | 192.661,00 |
| 22.01.2025 | 15,33 | 15,50 | 15,11 | 15,13 | -1,42% | 138.571,00 |
| 21.01.2025 | 15,58 | 15,60 | 15,30 | 15,35 | -1,20% | 121.334,00 |
| 20.01.2025 | 15,45 | 15,60 | 15,39 | 15,54 | -0,08% | 130.017,00 |
| 17.01.2025 | 15,33 | 15,60 | 15,16 | 15,55 | 1,55% | 103.501,00 |
| 16.01.2025 | 15,50 | 15,54 | 15,30 | 15,31 | -0,42% | 63.817,00 |
| 15.01.2025 | 15,05 | 15,46 | 15,05 | 15,37 | 1,88% | 60.600,00 |
| 14.01.2025 | 15,05 | 15,29 | 14,93 | 15,09 | -0,21% | 92.394,00 |
| 13.01.2025 | 15,27 | 15,39 | 14,99 | 15,12 | -1,36% | 136.119,00 |
| 10.01.2025 | 15,67 | 15,82 | 15,33 | 15,33 | -1,57% | 109.080,00 |
| 09.01.2025 | 15,48 | 15,58 | 15,36 | 15,57 | 1,50% | 117.287,00 |
| 08.01.2025 | 15,10 | 15,40 | 14,98 | 15,34 | 2,16% | 81.999,00 |
| 07.01.2025 | 15,05 | 15,30 | 14,85 | 15,02 | 0,51% | 76.657,00 |
| 06.01.2025 | 15,40 | 15,44 | 14,92 | 14,94 | -2,96% | 158.070,00 |
| 03.01.2025 | 15,65 | 15,75 | 15,40 | 15,40 | -1,12% | 90.541,00 |
| 02.01.2025 | 14,99 | 15,67 | 14,99 | 15,57 | 3,87% | 104.897,00 |
| 30.12.2024 | 15,00 | 15,11 | 14,95 | 14,99 | -0,20% | 50.195,00 |
| 27.12.2024 | 15,05 | 15,12 | 14,87 | 15,02 | 0,21% | 147.862,00 |
| 23.12.2024 | 14,97 | 14,99 | 14,76 | 14,99 | 1,00% | 139.070,00 |
| 20.12.2024 | 14,74 | 15,04 | 14,59 | 14,84 | 1,03% | 193.267,00 |
| 19.12.2024 | 15,01 | 15,18 | 14,56 | 14,69 | -1,90% | 202.172,00 |
| 18.12.2024 | 15,58 | 15,58 | 14,91 | 14,98 | -3,11% | 193.054,00 |
| 17.12.2024 | 15,58 | 15,60 | 15,33 | 15,46 | -0,80% | 157.293,00 |
| 16.12.2024 | 16,00 | 16,13 | 15,50 | 15,58 | -2,67% | 117.538,00 |
| 13.12.2024 | 16,37 | 16,49 | 15,94 | 16,01 | -2,34% | 106.888,00 |
| 12.12.2024 | 16,80 | 16,82 | 16,39 | 16,39 | -2,32% | 80.788,00 |
| 11.12.2024 | 16,34 | 16,81 | 16,27 | 16,78 | 2,74% | 89.834,00 |
| 10.12.2024 | 16,30 | 16,48 | 16,20 | 16,33 | 0,64% | 64.898,00 |
| 09.12.2024 | 15,90 | 16,46 | 15,90 | 16,23 | 2,02% | 158.957,00 |
| 06.12.2024 | 16,03 | 16,11 | 15,75 | 15,91 | -0,75% | 110.311,00 |
| 05.12.2024 | 16,41 | 16,57 | 15,90 | 16,03 | -2,91% | 156.375,00 |
| 04.12.2024 | 16,76 | 16,81 | 16,51 | 16,51 | -1,53% | 108.233,00 |
| 03.12.2024 | 16,55 | 16,86 | 16,41 | 16,76 | 1,97% | 111.428,00 |
| 02.12.2024 | 16,38 | 16,62 | 16,31 | 16,44 | -0,60% | 171.326,00 |
| 29.11.2024 | 16,81 | 16,86 | 16,54 | 16,54 | -0,89% | 106.701,00 |
| 28.11.2024 | 16,55 | 16,80 | 16,55 | 16,69 | 0,36% | 69.102,00 |
| 27.11.2024 | 16,83 | 16,90 | 16,56 | 16,63 | -0,72% | 51.125,00 |
| 26.11.2024 | 16,86 | 16,95 | 16,60 | 16,75 | -0,66% | 118.811,00 |
| 25.11.2024 | 17,00 | 17,21 | 16,51 | 16,86 | -3,87% | 163.027,00 |
| 22.11.2024 | 17,44 | 17,72 | 17,34 | 17,54 | 1,34% | 183.353,00 |
| 21.11.2024 | 17,06 | 17,33 | 16,96 | 17,31 | 1,69% | 139.152,00 |
| 20.11.2024 | 16,75 | 17,10 | 16,57 | 17,02 | 1,72% | 107.330,00 |
| 19.11.2024 | 16,32 | 16,77 | 16,32 | 16,73 | 3,21% | 221.956,00 |
| 18.11.2024 | 15,83 | 16,27 | 15,83 | 16,21 | 2,41% | 151.165,00 |
| 15.11.2024 | 16,03 | 16,09 | 15,75 | 15,83 | -1,10% | 84.664,00 |
| 14.11.2024 | 15,90 | 16,12 | 15,58 | 16,00 | 0,49% | 230.707,00 |
| 13.11.2024 | 16,10 | 16,27 | 15,85 | 15,93 | -0,77% | 169.361,00 |
| 12.11.2024 | 16,25 | 16,36 | 15,87 | 16,05 | -1,49% | 336.327,00 |
| 11.11.2024 | 17,05 | 17,10 | 16,26 | 16,29 | -5,14% | 299.269,00 |
| 08.11.2024 | 17,02 | 17,17 | 16,76 | 17,17 | 0,36% | 159.959,00 |
| 07.11.2024 | 17,06 | 17,42 | 16,52 | 17,11 | -0,66% | 299.875,00 |
| 06.11.2024 | 17,22 | 17,64 | 16,61 | 17,23 | -0,19% | 335.284,00 |
| 05.11.2024 | 17,36 | 17,53 | 17,21 | 17,26 | -0,56% | 84.443,00 |
| 04.11.2024 | 17,60 | 17,63 | 17,28 | 17,36 | -1,23% | 112.500,00 |
| 01.11.2024 | 17,90 | 17,98 | 17,57 | 17,57 | -0,69% | 74.547,00 |
| 31.10.2024 | 18,26 | 18,45 | 17,64 | 17,69 | -4,35% | 129.466,00 |
| 30.10.2024 | 18,75 | 18,83 | 18,20 | 18,50 | -1,62% | 155.991,00 |
| 29.10.2024 | 18,51 | 18,80 | 18,51 | 18,80 | 2,02% | 137.341,00 |
| 28.10.2024 | 18,14 | 18,50 | 17,92 | 18,43 | 1,38% | 190.618,00 |
| 25.10.2024 | 18,74 | 18,74 | 18,04 | 18,18 | -3,23% | 278.474,00 |
| 24.10.2024 | 19,29 | 19,53 | 18,45 | 18,79 | -2,41% | 265.816,00 |
| 23.10.2024 | 19,67 | 19,70 | 19,09 | 19,25 | -2,15% | 232.833,00 |
| 22.10.2024 | 19,40 | 19,67 | 19,36 | 19,67 | 1,83% | 204.092,00 |
| 21.10.2024 | 19,40 | 19,67 | 19,27 | 19,32 | 0,66% | 409.448,00 |
| 18.10.2024 | 18,93 | 19,48 | 18,85 | 19,19 | 2,25% | 408.849,00 |
| 17.10.2024 | 18,37 | 18,92 | 18,35 | 18,77 | 2,27% | 337.734,00 |
| 16.10.2024 | 18,60 | 18,86 | 18,11 | 18,35 | -1,21% | 360.713,00 |
| 15.10.2024 | 18,19 | 18,58 | 18,19 | 18,58 | 1,42% | 78.011,00 |
| 14.10.2024 | 18,42 | 18,42 | 18,14 | 18,32 | 0,22% | 82.573,00 |
| 11.10.2024 | 18,45 | 18,60 | 18,22 | 18,28 | -0,37% | 134.474,00 |
| 10.10.2024 | 18,09 | 18,37 | 17,92 | 18,35 | 2,15% | 135.092,00 |
| 09.10.2024 | 17,98 | 17,98 | 17,63 | 17,96 | 0,26% | 57.838,00 |
| 08.10.2024 | 18,08 | 18,20 | 17,79 | 17,91 | -1,35% | 73.314,00 |
| 07.10.2024 | 18,33 | 18,37 | 18,01 | 18,16 | -0,65% | 123.398,00 |
| 04.10.2024 | 18,05 | 18,44 | 17,86 | 18,28 | 2,11% | 124.500,00 |
| 03.10.2024 | 18,30 | 18,30 | 17,86 | 17,90 | -2,12% | 121.807,00 |
| 02.10.2024 | 18,13 | 18,60 | 18,13 | 18,29 | -0,38% | 154.198,00 |
| 01.10.2024 | 18,05 | 18,50 | 17,87 | 18,36 | 2,62% | 138.729,00 |
| 30.09.2024 | 18,24 | 18,45 | 17,62 | 17,89 | -1,32% | 228.031,00 |