2,959€
0,14%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 2,94 | 3,10 | 2,91 | 2,96 | 0,14% | 91.468,00 |
17.09.2024 | 2,98 | 3,02 | 2,94 | 2,96 | -1,40% | 74.395,00 |
16.09.2024 | 2,87 | 3,03 | 2,80 | 3,00 | 4,57% | 631.112,00 |
13.09.2024 | 2,78 | 2,93 | 2,72 | 2,87 | 3,13% | 230.864,00 |
12.09.2024 | 2,51 | 2,80 | 2,50 | 2,78 | 11,54% | 214.186,00 |
11.09.2024 | 2,52 | 2,54 | 2,43 | 2,49 | 0,44% | 27.485,00 |
10.09.2024 | 2,42 | 2,48 | 2,37 | 2,48 | 1,49% | 23.307,00 |
09.09.2024 | 2,38 | 2,46 | 2,37 | 2,44 | 2,43% | 29.732,00 |
06.09.2024 | 2,43 | 2,47 | 2,36 | 2,39 | -1,63% | 92.468,00 |
05.09.2024 | 2,42 | 2,48 | 2,40 | 2,43 | 1,21% | 37.771,00 |
04.09.2024 | 2,43 | 2,45 | 2,38 | 2,40 | -1,96% | 43.657,00 |
03.09.2024 | 2,51 | 2,58 | 2,40 | 2,44 | -2,61% | 168.404,00 |
02.09.2024 | 2,52 | 2,53 | 2,50 | 2,51 | -1,10% | 51.448,00 |
30.08.2024 | 2,54 | 2,57 | 2,50 | 2,54 | -0,47% | 33.688,00 |
29.08.2024 | 2,50 | 2,57 | 2,48 | 2,55 | 2,74% | 52.129,00 |
28.08.2024 | 2,52 | 2,55 | 2,45 | 2,48 | -2,15% | 54.195,00 |
27.08.2024 | 2,58 | 2,59 | 2,50 | 2,54 | -0,90% | 48.529,00 |
26.08.2024 | 2,56 | 2,61 | 2,53 | 2,56 | 0,29% | 51.908,00 |
23.08.2024 | 2,55 | 2,59 | 2,51 | 2,55 | 1,43% | 73.147,00 |
22.08.2024 | 2,55 | 2,61 | 2,50 | 2,52 | -2,22% | 64.986,00 |
21.08.2024 | 2,54 | 2,60 | 2,51 | 2,57 | 0,76% | 40.761,00 |
20.08.2024 | 2,48 | 2,57 | 2,46 | 2,55 | 2,72% | 50.593,00 |
19.08.2024 | 2,45 | 2,51 | 2,41 | 2,49 | 2,47% | 130.067,00 |
16.08.2024 | 2,36 | 2,44 | 2,34 | 2,43 | 2,93% | 36.663,00 |
15.08.2024 | 2,43 | 2,44 | 2,35 | 2,36 | -1,24% | 36.529,00 |
14.08.2024 | 2,37 | 2,43 | 2,33 | 2,39 | 0,74% | 27.415,00 |
13.08.2024 | 2,35 | 2,41 | 2,31 | 2,37 | 0,85% | 57.726,00 |
12.08.2024 | 2,34 | 2,38 | 2,30 | 2,35 | 4,05% | 143.821,00 |
09.08.2024 | 2,52 | 2,52 | 2,14 | 2,26 | -11,19% | 318.584,00 |
08.08.2024 | 2,52 | 2,59 | 2,50 | 2,54 | 1,17% | 42.220,00 |
07.08.2024 | 2,57 | 2,63 | 2,47 | 2,51 | -2,10% | 49.574,00 |
06.08.2024 | 2,50 | 2,60 | 2,49 | 2,57 | 2,37% | 71.214,00 |
05.08.2024 | 2,62 | 2,63 | 2,38 | 2,51 | -4,26% | 187.827,00 |
02.08.2024 | 2,78 | 2,80 | 2,60 | 2,62 | -4,07% | 62.212,00 |
01.08.2024 | 2,78 | 2,81 | 2,70 | 2,73 | -1,66% | 64.474,00 |
31.07.2024 | 2,75 | 2,83 | 2,74 | 2,78 | 1,63% | 75.080,00 |
30.07.2024 | 2,70 | 2,75 | 2,68 | 2,73 | 1,34% | 20.196,00 |
29.07.2024 | 2,75 | 2,79 | 2,64 | 2,70 | 0,26% | 22.668,00 |
26.07.2024 | 2,72 | 2,72 | 2,61 | 2,69 | 0,73% | 26.468,00 |
25.07.2024 | 2,67 | 2,71 | 2,63 | 2,67 | -1,89% | 109.124,00 |
24.07.2024 | 2,76 | 2,80 | 2,70 | 2,72 | -0,73% | 86.100,00 |
23.07.2024 | 2,73 | 2,79 | 2,71 | 2,74 | -0,38% | 29.344,00 |
22.07.2024 | 2,69 | 2,77 | 2,67 | 2,75 | 1,95% | 40.697,00 |
19.07.2024 | 2,73 | 2,74 | 2,61 | 2,70 | -1,19% | 72.792,00 |
18.07.2024 | 2,81 | 2,84 | 2,71 | 2,73 | -1,90% | 51.125,00 |
17.07.2024 | 2,87 | 2,90 | 2,77 | 2,78 | -2,90% | 52.643,00 |
16.07.2024 | 2,80 | 2,90 | 2,78 | 2,87 | 2,93% | 111.696,00 |
15.07.2024 | 2,77 | 2,80 | 2,72 | 2,79 | 0,34% | 122.247,00 |
12.07.2024 | 2,73 | 2,79 | 2,68 | 2,78 | 1,48% | 109.795,00 |
11.07.2024 | 2,64 | 2,76 | 2,59 | 2,74 | 4,47% | 145.462,00 |
10.07.2024 | 2,58 | 2,66 | 2,57 | 2,62 | 1,39% | 72.595,00 |
09.07.2024 | 2,57 | 2,59 | 2,55 | 2,58 | 0,72% | 12.579,00 |
08.07.2024 | 2,60 | 2,61 | 2,51 | 2,56 | -0,58% | 52.960,00 |
05.07.2024 | 2,55 | 2,62 | 2,53 | 2,58 | 1,60% | 77.656,00 |
04.07.2024 | 2,57 | 2,59 | 2,50 | 2,54 | -0,65% | 42.403,00 |
03.07.2024 | 2,49 | 2,59 | 2,49 | 2,55 | 1,85% | 58.079,00 |
02.07.2024 | 2,50 | 2,56 | 2,47 | 2,51 | 0,06% | 26.789,00 |
01.07.2024 | 2,53 | 2,57 | 2,47 | 2,51 | -0,40% | 18.850,00 |
28.06.2024 | 2,53 | 2,58 | 2,49 | 2,52 | -1,18% | 37.933,00 |
27.06.2024 | 2,44 | 2,55 | 2,42 | 2,55 | 3,60% | 52.027,00 |
26.06.2024 | 2,42 | 2,48 | 2,40 | 2,46 | 1,74% | 27.158,00 |
25.06.2024 | 2,45 | 2,48 | 2,40 | 2,42 | -2,30% | 15.057,00 |
24.06.2024 | 2,46 | 2,52 | 2,44 | 2,47 | 0,49% | 238.148,00 |
21.06.2024 | 2,48 | 2,50 | 2,39 | 2,46 | -0,77% | 86.494,00 |
20.06.2024 | 2,42 | 2,50 | 2,41 | 2,48 | 3,64% | 43.583,00 |
19.06.2024 | 2,40 | 2,42 | 2,36 | 2,39 | -0,60% | 21.858,00 |
18.06.2024 | 2,38 | 2,41 | 2,35 | 2,41 | 1,52% | 217.123,00 |
17.06.2024 | 2,40 | 2,43 | 2,34 | 2,37 | -2,19% | 35.745,00 |
14.06.2024 | 2,41 | 2,46 | 2,39 | 2,42 | 0,87% | 26.054,00 |
13.06.2024 | 2,41 | 2,46 | 2,37 | 2,40 | -0,66% | 28.134,00 |
12.06.2024 | 2,43 | 2,49 | 2,41 | 2,42 | -0,12% | 31.771,00 |
11.06.2024 | 2,44 | 2,48 | 2,40 | 2,42 | -2,14% | 33.676,00 |
10.06.2024 | 2,46 | 2,50 | 2,35 | 2,48 | 2,65% | 39.688,00 |
07.06.2024 | 2,56 | 2,57 | 2,40 | 2,41 | -5,04% | 57.463,00 |
06.06.2024 | 2,56 | 2,58 | 2,47 | 2,54 | 1,24% | 39.847,00 |
05.06.2024 | 2,50 | 2,56 | 2,48 | 2,51 | 1,50% | 36.459,00 |
04.06.2024 | 2,61 | 2,63 | 2,46 | 2,47 | -4,43% | 74.834,00 |
03.06.2024 | 2,58 | 2,62 | 2,56 | 2,59 | -0,35% | 51.409,00 |
31.05.2024 | 2,62 | 2,67 | 2,56 | 2,60 | -0,10% | 33.870,00 |
30.05.2024 | 2,56 | 2,64 | 2,55 | 2,60 | 0,70% | 24.191,00 |
29.05.2024 | 2,62 | 2,63 | 2,57 | 2,58 | -1,34% | 26.541,00 |
28.05.2024 | 2,65 | 2,67 | 2,58 | 2,61 | -0,89% | 44.044,00 |
27.05.2024 | 2,53 | 2,66 | 2,52 | 2,64 | 3,88% | 82.789,00 |
24.05.2024 | 2,56 | 2,59 | 2,52 | 2,54 | 0,36% | 46.390,00 |
23.05.2024 | 2,57 | 2,61 | 2,51 | 2,53 | -2,86% | 70.256,00 |
22.05.2024 | 2,65 | 2,70 | 2,57 | 2,61 | -1,62% | 72.359,00 |
21.05.2024 | 2,75 | 2,75 | 2,63 | 2,65 | -3,00% | 117.517,00 |
20.05.2024 | 2,73 | 2,78 | 2,67 | 2,73 | 2,52% | 112.715,00 |
17.05.2024 | 2,59 | 2,67 | 2,57 | 2,66 | 2,82% | 334.532,00 |
16.05.2024 | 2,61 | 2,63 | 2,55 | 2,59 | -0,27% | 58.387,00 |
15.05.2024 | 2,59 | 2,63 | 2,56 | 2,60 | 0,82% | 55.400,00 |
14.05.2024 | 2,57 | 2,59 | 2,52 | 2,58 | 1,24% | 34.010,00 |
13.05.2024 | 2,54 | 2,59 | 2,50 | 2,54 | -1,20% | 97.686,00 |
10.05.2024 | 2,58 | 2,64 | 2,55 | 2,58 | 0,08% | 106.777,00 |
09.05.2024 | 2,45 | 2,58 | 2,42 | 2,57 | 5,73% | 49.021,00 |
08.05.2024 | 2,39 | 2,46 | 2,33 | 2,43 | 2,38% | 49.953,00 |
07.05.2024 | 2,37 | 2,41 | 2,36 | 2,38 | 0,36% | 45.471,00 |
06.05.2024 | 2,33 | 2,40 | 2,33 | 2,37 | 2,64% | 73.291,00 |
03.05.2024 | 2,36 | 2,40 | 2,30 | 2,31 | -1,87% | 88.617,00 |
02.05.2024 | 2,40 | 2,43 | 2,35 | 2,35 | -1,36% | 37.759,00 |