4,059€
5,52%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,98 | 4,04 | 3,90 | 3,95 | 2,76% | 11.542,00 |
| 28.05.2026 | 3,88 | 3,88 | 3,81 | 3,85 | -3,90% | 25.859,00 |
| 27.05.2026 | 4,01 | 4,02 | 3,98 | 4,00 | -0,98% | 12.216,00 |
| 26.05.2026 | 4,01 | 4,06 | 3,97 | 4,04 | -0,17% | 45.004,00 |
| 25.05.2026 | 3,97 | 4,07 | 3,94 | 4,05 | 1,12% | 12.309,00 |
| 22.05.2026 | 3,98 | 4,03 | 3,98 | 4,00 | 1,48% | 5.754,00 |
| 21.05.2026 | 4,00 | 4,02 | 3,92 | 3,95 | -2,27% | 22.569,00 |
| 20.05.2026 | 3,98 | 4,06 | 3,97 | 4,04 | 0,07% | 6.027,00 |
| 19.05.2026 | 4,08 | 4,10 | 4,02 | 4,03 | -4,26% | 5.748,00 |
| 18.05.2026 | 4,18 | 4,26 | 4,12 | 4,21 | 1,24% | 24.790,00 |
| 15.05.2026 | 4,36 | 4,40 | 4,15 | 4,16 | -8,73% | 76.021,00 |
| 14.05.2026 | 4,58 | 4,63 | 4,50 | 4,56 | -1,36% | 4.030,00 |
| 13.05.2026 | 4,56 | 4,62 | 4,50 | 4,62 | 3,90% | 49.019,00 |
| 12.05.2026 | 4,53 | 4,58 | 4,42 | 4,45 | -2,34% | 35.688,00 |
| 11.05.2026 | 4,41 | 4,73 | 4,34 | 4,56 | 3,84% | 70.505,00 |
| 08.05.2026 | 4,28 | 4,47 | 4,18 | 4,39 | -1,74% | 50.598,00 |
| 07.05.2026 | 4,06 | 4,48 | 4,00 | 4,47 | 16,95% | 150.546,00 |
| 06.05.2026 | 3,70 | 3,89 | 3,69 | 3,82 | 5,44% | 58.928,00 |
| 05.05.2026 | 3,71 | 3,74 | 3,57 | 3,62 | -2,96% | 48.387,00 |
| 04.05.2026 | 3,73 | 3,78 | 3,68 | 3,73 | -1,73% | 23.542,00 |
| 30.04.2026 | 3,71 | 3,83 | 3,70 | 3,80 | 3,55% | 95.072,00 |
| 29.04.2026 | 3,77 | 3,80 | 3,67 | 3,67 | -3,53% | 123.469,00 |
| 28.04.2026 | 3,83 | 3,88 | 3,79 | 3,80 | -4,16% | 39.439,00 |
| 27.04.2026 | 4,22 | 4,23 | 3,89 | 3,97 | -6,56% | 90.349,00 |
| 24.04.2026 | 4,18 | 4,26 | 4,14 | 4,24 | 2,29% | 13.612,00 |
| 23.04.2026 | 4,10 | 4,28 | 4,07 | 4,15 | 0,53% | 58.374,00 |
| 22.04.2026 | 4,19 | 4,19 | 4,08 | 4,13 | 2,27% | 40.616,00 |
| 21.04.2026 | 4,16 | 4,29 | 4,02 | 4,04 | -4,45% | 47.273,00 |
| 20.04.2026 | 4,14 | 4,32 | 4,07 | 4,22 | -0,86% | 143.202,00 |
| 17.04.2026 | 4,19 | 4,32 | 4,18 | 4,26 | 1,25% | 44.379,00 |
| 16.04.2026 | 4,19 | 4,25 | 4,16 | 4,21 | 2,06% | 33.977,00 |
| 15.04.2026 | 4,16 | 4,25 | 4,09 | 4,12 | -1,32% | 111.568,00 |
| 14.04.2026 | 4,18 | 4,24 | 4,14 | 4,18 | 1,51% | 42.751,00 |
| 13.04.2026 | 4,10 | 4,16 | 4,06 | 4,12 | -2,42% | 59.190,00 |
| 10.04.2026 | 4,19 | 4,25 | 4,14 | 4,22 | 0,74% | 16.400,00 |
| 09.04.2026 | 4,16 | 4,22 | 4,15 | 4,19 | 0,41% | 7.459,00 |
| 08.04.2026 | 4,34 | 4,35 | 4,16 | 4,17 | 3,03% | 136.665,00 |
| 07.04.2026 | 4,02 | 4,10 | 4,00 | 4,05 | 0,67% | 24.050,00 |
| 02.04.2026 | 3,97 | 4,06 | 3,91 | 4,02 | -3,17% | 67.900,00 |
| 01.04.2026 | 3,94 | 4,15 | 3,93 | 4,15 | 5,74% | 69.597,00 |
| 31.03.2026 | 3,75 | 3,96 | 3,73 | 3,93 | 4,15% | 153.612,00 |
| 30.03.2026 | 3,71 | 3,79 | 3,70 | 3,77 | 2,57% | 25.653,00 |
| 27.03.2026 | 3,67 | 3,74 | 3,55 | 3,68 | -0,15% | 90.827,00 |
| 26.03.2026 | 3,57 | 3,69 | 3,46 | 3,68 | 1,47% | 109.421,00 |
| 25.03.2026 | 3,70 | 3,78 | 3,60 | 3,63 | 2,33% | 194.601,00 |
| 24.03.2026 | 3,51 | 3,59 | 3,41 | 3,55 | 0,87% | 88.349,00 |
| 23.03.2026 | 3,18 | 3,57 | 3,10 | 3,51 | 2,61% | 420.907,00 |
| 20.03.2026 | 3,72 | 3,81 | 3,35 | 3,43 | -7,08% | 255.190,00 |
| 19.03.2026 | 3,94 | 3,99 | 3,57 | 3,69 | -8,13% | 286.788,00 |
| 18.03.2026 | 4,19 | 4,23 | 3,97 | 4,01 | -4,65% | 108.595,00 |
| 17.03.2026 | 4,25 | 4,31 | 4,16 | 4,21 | 0,67% | 81.037,00 |
| 16.03.2026 | 4,26 | 4,26 | 4,12 | 4,18 | -1,75% | 82.754,00 |
| 13.03.2026 | 4,46 | 4,51 | 4,21 | 4,25 | -4,28% | 74.145,00 |
| 12.03.2026 | 4,50 | 4,61 | 4,40 | 4,44 | -0,88% | 42.129,00 |
| 11.03.2026 | 4,64 | 4,68 | 4,42 | 4,48 | -3,26% | 40.385,00 |
| 10.03.2026 | 4,57 | 4,70 | 4,54 | 4,63 | 2,36% | 47.238,00 |
| 09.03.2026 | 4,53 | 4,55 | 4,31 | 4,53 | -0,79% | 96.592,00 |
| 06.03.2026 | 4,56 | 4,60 | 4,33 | 4,56 | 2,67% | 110.844,00 |
| 05.03.2026 | 4,74 | 4,80 | 4,44 | 4,45 | -5,48% | 80.668,00 |
| 04.03.2026 | 4,85 | 4,94 | 4,68 | 4,70 | -0,13% | 111.164,00 |
| 03.03.2026 | 5,12 | 5,12 | 4,61 | 4,71 | -8,79% | 226.543,00 |
| 02.03.2026 | 5,32 | 5,48 | 5,01 | 5,16 | -0,10% | 133.382,00 |
| 27.02.2026 | 5,20 | 5,32 | 5,16 | 5,17 | -0,81% | 88.623,00 |
| 26.02.2026 | 5,29 | 5,32 | 5,05 | 5,21 | -0,38% | 129.519,00 |
| 25.02.2026 | 5,19 | 5,28 | 5,11 | 5,23 | 1,53% | 102.144,00 |
| 24.02.2026 | 4,79 | 5,15 | 4,67 | 5,15 | 5,58% | 398.303,00 |
| 23.02.2026 | 4,58 | 4,91 | 4,44 | 4,88 | 12,27% | 233.269,00 |
| 20.02.2026 | 4,36 | 4,42 | 4,30 | 4,35 | -0,11% | 30.501,00 |
| 19.02.2026 | 4,16 | 4,35 | 4,00 | 4,35 | -4,46% | 338.158,00 |
| 18.02.2026 | 4,49 | 4,58 | 4,44 | 4,55 | 2,66% | 103.488,00 |
| 17.02.2026 | 4,46 | 4,50 | 4,27 | 4,44 | -1,95% | 85.127,00 |
| 16.02.2026 | 4,50 | 4,55 | 4,45 | 4,52 | 0,36% | 31.249,00 |
| 13.02.2026 | 4,32 | 4,53 | 4,25 | 4,51 | 2,54% | 76.903,00 |
| 12.02.2026 | 4,71 | 4,77 | 4,36 | 4,40 | -8,53% | 157.491,00 |
| 11.02.2026 | 4,73 | 4,84 | 4,71 | 4,81 | 3,61% | 58.990,00 |
| 10.02.2026 | 4,55 | 4,68 | 4,49 | 4,64 | 3,92% | 101.973,00 |
| 09.02.2026 | 4,37 | 4,48 | 4,28 | 4,46 | 5,97% | 27.904,00 |
| 06.02.2026 | 4,05 | 4,25 | 4,03 | 4,21 | 2,04% | 63.498,00 |
| 05.02.2026 | 4,20 | 4,24 | 4,12 | 4,13 | -0,72% | 19.251,00 |
| 04.02.2026 | 4,35 | 4,40 | 4,13 | 4,16 | 0,11% | 50.607,00 |
| 03.02.2026 | 4,30 | 4,45 | 4,11 | 4,15 | 1,47% | 133.109,00 |
| 02.02.2026 | 3,72 | 4,26 | 3,72 | 4,09 | -1,49% | 325.520,00 |
| 30.01.2026 | 4,27 | 4,48 | 4,06 | 4,16 | -9,28% | 682.864,00 |
| 29.01.2026 | 4,92 | 4,95 | 4,47 | 4,58 | -3,36% | 559.482,00 |
| 28.01.2026 | 4,70 | 4,79 | 4,64 | 4,74 | 3,63% | 224.355,00 |
| 27.01.2026 | 4,56 | 4,62 | 4,38 | 4,57 | 0,84% | 108.973,00 |
| 26.01.2026 | 4,68 | 4,75 | 4,52 | 4,54 | 1,06% | 415.356,00 |
| 23.01.2026 | 4,52 | 4,53 | 4,38 | 4,49 | -0,45% | 131.059,00 |
| 22.01.2026 | 4,24 | 4,54 | 4,17 | 4,51 | 7,41% | 205.219,00 |
| 21.01.2026 | 4,28 | 4,37 | 4,18 | 4,20 | 2,48% | 251.124,00 |
| 20.01.2026 | 4,09 | 4,11 | 4,09 | 4,10 | 0,17% | 5.387,00 |
| 19.01.2026 | 4,01 | 4,10 | 3,99 | 4,09 | 2,10% | 85.503,00 |
| 16.01.2026 | 3,99 | 4,04 | 3,99 | 4,00 | 0,07% | 5.000,00 |
| 15.01.2026 | 3,98 | 4,02 | 3,93 | 4,00 | 1,56% | 51.673,00 |
| 14.01.2026 | 4,01 | 4,03 | 3,94 | 3,94 | -1,62% | 44.763,00 |
| 13.01.2026 | 4,00 | 4,03 | 3,99 | 4,01 | -1,56% | 5.240,00 |
| 12.01.2026 | 4,05 | 4,10 | 3,99 | 4,07 | 5,40% | 173.780,00 |
| 09.01.2026 | 3,86 | 3,89 | 3,86 | 3,86 | 2,78% | 2.013,00 |
| 08.01.2026 | 3,76 | 3,77 | 3,72 | 3,76 | -1,92% | 11.919,00 |
| 07.01.2026 | 3,82 | 3,90 | 3,81 | 3,83 | -2,47% | 52.737,00 |