3,216€
-0,99%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,27 | 3,32 | 3,19 | 3,22 | -0,97% | 81.995,00 |
| 05.06.2025 | 3,20 | 3,31 | 3,18 | 3,25 | 1,44% | 115.685,00 |
| 04.06.2025 | 3,19 | 3,23 | 3,14 | 3,20 | 1,54% | 122.992,00 |
| 03.06.2025 | 3,12 | 3,17 | 3,08 | 3,15 | 0,64% | 60.537,00 |
| 02.06.2025 | 3,02 | 3,19 | 2,97 | 3,13 | 5,70% | 244.570,00 |
| 30.05.2025 | 2,97 | 3,01 | 2,94 | 2,96 | -1,30% | 13.631,00 |
| 29.05.2025 | 2,96 | 3,08 | 2,94 | 3,00 | -1,86% | 55.533,00 |
| 28.05.2025 | 2,98 | 3,06 | 2,95 | 3,06 | 3,05% | 120.489,00 |
| 27.05.2025 | 2,91 | 3,02 | 2,84 | 2,97 | 0,87% | 88.318,00 |
| 26.05.2025 | 2,92 | 2,97 | 2,89 | 2,94 | -0,30% | 27.232,00 |
| 23.05.2025 | 2,93 | 2,99 | 2,89 | 2,95 | 1,10% | 75.183,00 |
| 22.05.2025 | 2,88 | 2,94 | 2,81 | 2,92 | 2,24% | 48.756,00 |
| 21.05.2025 | 2,86 | 2,90 | 2,82 | 2,86 | 0,26% | 30.477,00 |
| 20.05.2025 | 2,68 | 2,85 | 2,67 | 2,85 | 4,88% | 65.812,00 |
| 19.05.2025 | 2,69 | 2,72 | 2,62 | 2,72 | 2,92% | 42.571,00 |
| 16.05.2025 | 2,62 | 2,65 | 2,55 | 2,64 | 0,27% | 16.182,00 |
| 15.05.2025 | 2,56 | 2,63 | 2,52 | 2,63 | 1,62% | 46.065,00 |
| 14.05.2025 | 2,60 | 2,65 | 2,56 | 2,59 | -2,21% | 33.942,00 |
| 13.05.2025 | 2,70 | 2,72 | 2,63 | 2,65 | -0,54% | 12.306,00 |
| 12.05.2025 | 2,70 | 2,72 | 2,62 | 2,66 | -4,36% | 72.280,00 |
| 09.05.2025 | 2,73 | 2,79 | 2,67 | 2,79 | 3,74% | 31.694,00 |
| 08.05.2025 | 2,70 | 2,76 | 2,66 | 2,69 | -1,90% | 171.023,00 |
| 07.05.2025 | 2,75 | 2,79 | 2,69 | 2,74 | -1,63% | 13.682,00 |
| 06.05.2025 | 2,73 | 2,79 | 2,69 | 2,78 | 3,44% | 59.153,00 |
| 05.05.2025 | 2,64 | 2,71 | 2,63 | 2,69 | 3,28% | 37.006,00 |
| 02.05.2025 | 2,66 | 2,74 | 2,57 | 2,61 | -5,22% | 70.201,00 |
| 30.04.2025 | 2,70 | 2,79 | 2,68 | 2,75 | 1,40% | 9.019,00 |
| 29.04.2025 | 2,64 | 2,73 | 2,63 | 2,71 | 0,06% | 31.357,00 |
| 28.04.2025 | 2,72 | 2,76 | 2,63 | 2,71 | 0,09% | 46.460,00 |
| 25.04.2025 | 2,72 | 2,79 | 2,68 | 2,71 | -1,69% | 47.082,00 |
| 24.04.2025 | 2,83 | 2,85 | 2,74 | 2,75 | -0,86% | 150.366,00 |
| 23.04.2025 | 2,81 | 2,87 | 2,73 | 2,78 | -3,16% | 134.800,00 |
| 22.04.2025 | 3,01 | 3,06 | 2,86 | 2,87 | -1,61% | 86.393,00 |
| 17.04.2025 | 2,96 | 2,98 | 2,87 | 2,91 | -0,73% | 33.596,00 |
| 16.04.2025 | 3,00 | 3,08 | 2,89 | 2,94 | 0,22% | 226.820,00 |
| 15.04.2025 | 2,99 | 3,02 | 2,88 | 2,93 | -2,01% | 83.510,00 |
| 14.04.2025 | 2,84 | 2,99 | 2,80 | 2,99 | 4,78% | 107.293,00 |
| 11.04.2025 | 2,77 | 2,91 | 2,72 | 2,85 | 4,54% | 122.275,00 |
| 10.04.2025 | 2,70 | 2,76 | 2,56 | 2,73 | 3,82% | 72.110,00 |
| 09.04.2025 | 2,44 | 2,67 | 2,44 | 2,63 | 8,50% | 70.183,00 |
| 08.04.2025 | 2,46 | 2,58 | 2,39 | 2,42 | 0,39% | 76.987,00 |
| 07.04.2025 | 2,43 | 2,57 | 2,30 | 2,41 | -0,49% | 97.526,00 |
| 04.04.2025 | 2,64 | 2,64 | 2,37 | 2,43 | -8,30% | 147.709,00 |
| 03.04.2025 | 2,69 | 2,69 | 2,45 | 2,64 | -1,93% | 72.895,00 |
| 02.04.2025 | 2,69 | 2,73 | 2,66 | 2,70 | 0,47% | 13.358,00 |
| 01.04.2025 | 2,65 | 2,73 | 2,55 | 2,68 | 1,90% | 81.041,00 |
| 31.03.2025 | 2,70 | 2,74 | 2,59 | 2,63 | -1,75% | 71.159,00 |
| 28.03.2025 | 2,97 | 2,99 | 2,64 | 2,68 | -8,39% | 330.000,00 |
| 27.03.2025 | 2,91 | 2,94 | 2,85 | 2,93 | 1,86% | 30.944,00 |
| 26.03.2025 | 2,94 | 2,98 | 2,87 | 2,87 | -2,03% | 11.279,00 |
| 25.03.2025 | 2,89 | 3,01 | 2,87 | 2,93 | 1,70% | 27.397,00 |
| 24.03.2025 | 2,88 | 2,93 | 2,85 | 2,88 | 0,47% | 59.576,00 |
| 21.03.2025 | 2,94 | 2,97 | 2,79 | 2,87 | -3,27% | 85.795,00 |
| 20.03.2025 | 3,03 | 3,06 | 2,95 | 2,97 | -1,66% | 44.085,00 |
| 19.03.2025 | 3,01 | 3,03 | 2,94 | 3,02 | 0,40% | 63.291,00 |
| 18.03.2025 | 2,99 | 3,06 | 2,95 | 3,01 | 2,11% | 183.231,00 |
| 17.03.2025 | 2,73 | 2,98 | 2,62 | 2,94 | 8,02% | 161.699,00 |
| 14.03.2025 | 2,67 | 2,78 | 2,64 | 2,72 | 1,60% | 89.949,00 |
| 13.03.2025 | 2,54 | 2,69 | 2,52 | 2,68 | 6,03% | 62.716,00 |
| 12.03.2025 | 2,47 | 2,56 | 2,45 | 2,53 | 2,45% | 42.294,00 |
| 11.03.2025 | 2,42 | 2,49 | 2,39 | 2,47 | 3,22% | 28.611,00 |
| 10.03.2025 | 2,49 | 2,51 | 2,36 | 2,39 | -3,74% | 71.973,00 |
| 07.03.2025 | 2,53 | 2,57 | 2,47 | 2,48 | -2,34% | 31.032,00 |
| 06.03.2025 | 2,58 | 2,59 | 2,52 | 2,54 | -1,05% | 42.177,00 |
| 05.03.2025 | 2,53 | 2,58 | 2,48 | 2,57 | 1,98% | 50.168,00 |
| 04.03.2025 | 2,58 | 2,63 | 2,51 | 2,52 | -1,62% | 30.858,00 |
| 03.03.2025 | 2,59 | 2,65 | 2,52 | 2,56 | -0,64% | 29.688,00 |
| 28.02.2025 | 2,55 | 2,58 | 2,50 | 2,58 | 0,66% | 61.646,00 |
| 27.02.2025 | 2,69 | 2,74 | 2,56 | 2,56 | -6,14% | 87.251,00 |
| 26.02.2025 | 2,71 | 2,75 | 2,64 | 2,73 | 0,87% | 40.373,00 |
| 25.02.2025 | 2,68 | 2,73 | 2,63 | 2,71 | -0,44% | 53.628,00 |
| 24.02.2025 | 2,68 | 2,73 | 2,59 | 2,72 | 0,98% | 102.320,00 |
| 21.02.2025 | 2,66 | 2,80 | 2,62 | 2,69 | 1,13% | 177.802,00 |
| 20.02.2025 | 2,48 | 2,74 | 2,45 | 2,66 | 4,27% | 530.024,00 |
| 19.02.2025 | 2,54 | 2,57 | 2,51 | 2,55 | 1,55% | 94.557,00 |
| 18.02.2025 | 2,49 | 2,52 | 2,44 | 2,51 | 1,56% | 62.931,00 |
| 17.02.2025 | 2,44 | 2,50 | 2,43 | 2,48 | 2,74% | 17.704,00 |
| 14.02.2025 | 2,50 | 2,50 | 2,40 | 2,41 | -2,25% | 90.127,00 |
| 13.02.2025 | 2,47 | 2,51 | 2,43 | 2,46 | 0,55% | 15.340,00 |
| 12.02.2025 | 2,43 | 2,50 | 2,41 | 2,45 | -0,14% | 24.692,00 |
| 11.02.2025 | 2,54 | 2,55 | 2,43 | 2,45 | -2,33% | 61.466,00 |
| 10.02.2025 | 2,47 | 2,54 | 2,47 | 2,51 | 2,97% | 97.031,00 |
| 07.02.2025 | 2,41 | 2,46 | 2,39 | 2,44 | 1,58% | 51.955,00 |
| 06.02.2025 | 2,46 | 2,49 | 2,38 | 2,40 | -1,40% | 50.948,00 |
| 05.02.2025 | 2,40 | 2,46 | 2,38 | 2,44 | 1,82% | 89.705,00 |
| 04.02.2025 | 2,33 | 2,40 | 2,31 | 2,39 | 2,44% | 42.011,00 |
| 03.02.2025 | 2,33 | 2,40 | 2,30 | 2,34 | 0,30% | 59.212,00 |
| 31.01.2025 | 2,36 | 2,39 | 2,31 | 2,33 | -0,45% | 39.320,00 |
| 30.01.2025 | 2,28 | 2,38 | 2,27 | 2,34 | 3,89% | 30.018,00 |
| 29.01.2025 | 2,26 | 2,34 | 2,23 | 2,25 | -1,10% | 31.646,00 |
| 28.01.2025 | 2,21 | 2,29 | 2,21 | 2,28 | 3,64% | 40.381,00 |
| 27.01.2025 | 2,27 | 2,29 | 2,17 | 2,20 | -3,39% | 54.102,00 |
| 24.01.2025 | 2,24 | 2,30 | 2,21 | 2,27 | 2,34% | 164.057,00 |
| 23.01.2025 | 2,26 | 2,27 | 2,13 | 2,22 | -4,18% | 378.274,00 |
| 22.01.2025 | 2,31 | 2,37 | 2,30 | 2,32 | -0,02% | 85.228,00 |
| 21.01.2025 | 2,35 | 2,38 | 2,31 | 2,32 | -0,51% | 50.625,00 |
| 20.01.2025 | 2,35 | 2,36 | 2,31 | 2,33 | -0,11% | 39.936,00 |
| 17.01.2025 | 2,33 | 2,36 | 2,27 | 2,33 | 0,78% | 152.598,00 |
| 16.01.2025 | 2,39 | 2,41 | 2,30 | 2,32 | -2,46% | 84.675,00 |
| 15.01.2025 | 2,43 | 2,46 | 2,36 | 2,37 | -2,30% | 26.153,00 |