4,233€
-1,99%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 4,25 | 4,31 | 4,25 | 4,28 | -0,89% | 15.815,00 |
| 01.10.2025 | 4,22 | 4,34 | 4,16 | 4,32 | 0,84% | 67.591,00 |
| 30.09.2025 | 4,33 | 4,33 | 4,28 | 4,28 | -0,98% | 5.504,00 |
| 29.09.2025 | 4,32 | 4,37 | 4,30 | 4,33 | 3,36% | 29.170,00 |
| 26.09.2025 | 4,15 | 4,19 | 4,09 | 4,18 | 1,41% | 17.922,00 |
| 25.09.2025 | 4,13 | 4,22 | 4,09 | 4,13 | -1,80% | 67.795,00 |
| 24.09.2025 | 4,20 | 4,24 | 4,15 | 4,20 | 0,07% | 4.885,00 |
| 23.09.2025 | 4,05 | 4,23 | 4,03 | 4,20 | 4,61% | 120.239,00 |
| 22.09.2025 | 3,89 | 4,04 | 3,84 | 4,01 | 9,24% | 326.684,00 |
| 19.09.2025 | 3,65 | 3,69 | 3,62 | 3,67 | 0,81% | 16.933,00 |
| 18.09.2025 | 3,67 | 3,70 | 3,62 | 3,65 | -1,54% | 80.348,00 |
| 17.09.2025 | 3,61 | 3,74 | 3,55 | 3,70 | 1,63% | 116.304,00 |
| 16.09.2025 | 3,74 | 3,78 | 3,62 | 3,64 | -2,24% | 118.042,00 |
| 15.09.2025 | 3,83 | 3,93 | 3,58 | 3,73 | -2,31% | 210.087,00 |
| 12.09.2025 | 3,83 | 3,86 | 3,78 | 3,81 | 4,91% | 35.880,00 |
| 10.09.2025 | 3,63 | 3,66 | 3,61 | 3,64 | -0,62% | 2.844,00 |
| 09.09.2025 | 3,67 | 3,68 | 3,65 | 3,66 | -0,23% | 3.400,00 |
| 08.09.2025 | 3,53 | 3,68 | 3,52 | 3,67 | 3,27% | 178.902,00 |
| 05.09.2025 | 3,48 | 3,56 | 3,44 | 3,55 | 2,28% | 53.992,00 |
| 04.09.2025 | 3,47 | 3,54 | 3,45 | 3,47 | -1,88% | 99.153,00 |
| 03.09.2025 | 3,67 | 3,73 | 3,51 | 3,54 | -3,23% | 137.833,00 |
| 02.09.2025 | 3,63 | 3,68 | 3,51 | 3,66 | 1,47% | 158.099,00 |
| 01.09.2025 | 3,58 | 3,64 | 3,50 | 3,60 | 2,31% | 99.877,00 |
| 29.08.2025 | 3,50 | 3,54 | 3,42 | 3,52 | 1,97% | 66.695,00 |
| 28.08.2025 | 3,48 | 3,53 | 3,45 | 3,45 | -1,43% | 46.879,00 |
| 27.08.2025 | 3,47 | 3,50 | 3,45 | 3,50 | 1,24% | 80.882,00 |
| 26.08.2025 | 3,42 | 3,48 | 3,39 | 3,46 | 1,56% | 51.646,00 |
| 25.08.2025 | 3,37 | 3,44 | 3,37 | 3,41 | 0,47% | 62.731,00 |
| 22.08.2025 | 3,34 | 3,43 | 3,30 | 3,39 | 0,79% | 46.300,00 |
| 21.08.2025 | 3,28 | 3,39 | 3,24 | 3,37 | 2,81% | 75.355,00 |
| 20.08.2025 | 3,23 | 3,29 | 3,21 | 3,27 | 1,80% | 45.602,00 |
| 19.08.2025 | 3,33 | 3,36 | 3,20 | 3,22 | -3,45% | 35.567,00 |
| 18.08.2025 | 3,34 | 3,38 | 3,29 | 3,33 | 0,29% | 86.558,00 |
| 15.08.2025 | 3,31 | 3,37 | 3,25 | 3,32 | 0,85% | 153.945,00 |
| 14.08.2025 | 3,29 | 3,36 | 3,27 | 3,29 | -0,51% | 142.739,00 |
| 13.08.2025 | 3,23 | 3,34 | 3,20 | 3,31 | 2,62% | 128.408,00 |
| 12.08.2025 | 3,10 | 3,25 | 3,06 | 3,23 | 3,81% | 80.253,00 |
| 11.08.2025 | 3,06 | 3,14 | 3,00 | 3,11 | 1,12% | 65.245,00 |
| 08.08.2025 | 3,19 | 3,26 | 3,03 | 3,07 | -6,14% | 96.507,00 |
| 07.08.2025 | 3,22 | 3,30 | 3,20 | 3,27 | 1,46% | 74.257,00 |
| 06.08.2025 | 3,18 | 3,23 | 3,15 | 3,23 | 0,84% | 59.806,00 |
| 05.08.2025 | 3,08 | 3,21 | 3,03 | 3,20 | 3,81% | 373.635,00 |
| 04.08.2025 | 2,98 | 3,09 | 2,95 | 3,08 | 3,79% | 65.271,00 |
| 01.08.2025 | 2,96 | 3,03 | 2,92 | 2,97 | 0,78% | 25.224,00 |
| 31.07.2025 | 2,97 | 3,00 | 2,93 | 2,95 | 1,24% | 50.070,00 |
| 30.07.2025 | 2,98 | 3,00 | 2,90 | 2,91 | -2,14% | 22.369,00 |
| 29.07.2025 | 2,96 | 3,00 | 2,91 | 2,97 | 1,21% | 25.235,00 |
| 28.07.2025 | 2,90 | 2,97 | 2,89 | 2,94 | -0,42% | 46.334,00 |
| 25.07.2025 | 2,99 | 3,02 | 2,90 | 2,95 | -1,27% | 19.578,00 |
| 24.07.2025 | 2,98 | 3,01 | 2,92 | 2,99 | 0,07% | 17.616,00 |
| 23.07.2025 | 3,01 | 3,05 | 2,97 | 2,99 | -1,03% | 71.413,00 |
| 22.07.2025 | 2,93 | 3,03 | 2,90 | 3,02 | 2,74% | 27.225,00 |
| 21.07.2025 | 2,90 | 2,98 | 2,88 | 2,94 | 2,62% | 49.472,00 |
| 18.07.2025 | 2,93 | 2,96 | 2,86 | 2,86 | -2,52% | 55.770,00 |
| 17.07.2025 | 2,96 | 2,97 | 2,90 | 2,94 | -0,83% | 333.016,00 |
| 16.07.2025 | 3,00 | 3,01 | 2,94 | 2,96 | -1,23% | 37.560,00 |
| 15.07.2025 | 3,03 | 3,06 | 2,94 | 3,00 | 0,93% | 29.853,00 |
| 14.07.2025 | 3,00 | 3,04 | 2,97 | 2,97 | -0,39% | 65.410,00 |
| 11.07.2025 | 2,99 | 3,04 | 2,97 | 2,98 | 0,35% | 15.096,00 |
| 10.07.2025 | 3,05 | 3,08 | 2,92 | 2,97 | -2,32% | 39.481,00 |
| 09.07.2025 | 2,98 | 3,06 | 2,95 | 3,04 | 1,16% | 25.877,00 |
| 08.07.2025 | 3,12 | 3,14 | 2,97 | 3,01 | -4,11% | 17.396,00 |
| 07.07.2025 | 3,07 | 3,14 | 3,04 | 3,14 | 0,74% | 24.846,00 |
| 04.07.2025 | 3,12 | 3,15 | 3,09 | 3,11 | 0,05% | 3.390,00 |
| 03.07.2025 | 3,10 | 3,15 | 3,05 | 3,11 | 0,42% | 15.835,00 |
| 02.07.2025 | 3,09 | 3,14 | 3,04 | 3,10 | 1,19% | 44.886,00 |
| 01.07.2025 | 3,11 | 3,18 | 3,06 | 3,06 | 0,21% | 16.196,00 |
| 30.06.2025 | 3,04 | 3,07 | 2,97 | 3,06 | 1,44% | 32.480,00 |
| 27.06.2025 | 3,05 | 3,07 | 2,98 | 3,01 | -3,24% | 35.399,00 |
| 26.06.2025 | 3,08 | 3,11 | 3,02 | 3,11 | 0,97% | 38.956,00 |
| 25.06.2025 | 3,05 | 3,10 | 3,02 | 3,08 | 0,16% | 63.939,00 |
| 24.06.2025 | 3,11 | 3,12 | 2,98 | 3,08 | -3,04% | 142.160,00 |
| 23.06.2025 | 3,15 | 3,26 | 3,13 | 3,17 | 0,60% | 54.150,00 |
| 20.06.2025 | 3,12 | 3,24 | 3,11 | 3,16 | -0,93% | 39.886,00 |
| 19.06.2025 | 3,22 | 3,23 | 3,17 | 3,18 | -1,13% | 8.659,00 |
| 18.06.2025 | 3,21 | 3,26 | 3,16 | 3,22 | 0,41% | 17.241,00 |
| 17.06.2025 | 3,21 | 3,26 | 3,17 | 3,21 | 0,08% | 6.006,00 |
| 16.06.2025 | 3,24 | 3,26 | 3,14 | 3,21 | -1,40% | 23.901,00 |
| 13.06.2025 | 3,27 | 3,33 | 3,20 | 3,25 | 1,64% | 120.985,00 |
| 12.06.2025 | 3,18 | 3,22 | 3,10 | 3,20 | 2,45% | 49.818,00 |
| 11.06.2025 | 3,16 | 3,19 | 3,10 | 3,12 | -1,05% | 42.129,00 |
| 10.06.2025 | 3,22 | 3,30 | 3,14 | 3,16 | -2,44% | 36.295,00 |
| 09.06.2025 | 3,23 | 3,29 | 3,20 | 3,23 | 0,54% | 27.897,00 |
| 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 |