16,133€
1,65%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,05 | 16,26 | 15,32 | 16,16 | 2,46% | 1.818,00 |
| 05.03.2026 | 16,83 | 16,86 | 15,45 | 15,77 | -5,88% | 3.254,00 |
| 04.03.2026 | 17,07 | 17,41 | 16,52 | 16,76 | -0,33% | 911,00 |
| 03.03.2026 | 17,57 | 17,86 | 16,08 | 16,81 | -4,84% | 6.947,00 |
| 02.03.2026 | 18,46 | 19,20 | 16,99 | 17,67 | -0,28% | 9.942,00 |
| 27.02.2026 | 16,91 | 17,74 | 16,67 | 17,72 | 4,33% | 4.285,00 |
| 26.02.2026 | 16,42 | 17,03 | 15,88 | 16,98 | 4,44% | 2.379,00 |
| 25.02.2026 | 16,47 | 16,77 | 16,24 | 16,26 | -0,50% | 764,00 |
| 24.02.2026 | 15,72 | 16,34 | 15,46 | 16,34 | 2,32% | 2.673,00 |
| 23.02.2026 | 16,32 | 16,61 | 15,38 | 15,97 | -0,92% | 5.426,00 |
| 20.02.2026 | 16,37 | 16,80 | 15,36 | 16,12 | -0,91% | 6.353,00 |
| 19.02.2026 | 16,02 | 16,27 | 15,73 | 16,27 | 3,27% | 1.162,00 |
| 18.02.2026 | 15,78 | 16,10 | 15,60 | 15,75 | 1,12% | 2.649,00 |
| 17.02.2026 | 15,48 | 15,71 | 14,90 | 15,58 | -0,59% | 2.524,00 |
| 16.02.2026 | 15,71 | 15,89 | 15,54 | 15,67 | -0,96% | 621,00 |
| 13.02.2026 | 15,24 | 15,93 | 15,09 | 15,82 | 4,75% | 1.338,00 |
| 12.02.2026 | 16,60 | 16,78 | 15,07 | 15,10 | -9,16% | 2.279,00 |
| 11.02.2026 | 16,06 | 16,66 | 15,79 | 16,63 | 4,53% | 2.798,00 |
| 10.02.2026 | 15,38 | 15,95 | 15,24 | 15,91 | 2,15% | 1.617,00 |
| 09.02.2026 | 14,94 | 15,57 | 14,72 | 15,57 | 6,86% | 347,00 |
| 06.02.2026 | 13,99 | 14,82 | 13,91 | 14,57 | 3,44% | 5.215,00 |
| 05.02.2026 | 14,10 | 14,89 | 14,05 | 14,09 | -4,75% | 383,00 |
| 04.02.2026 | 15,25 | 15,35 | 14,25 | 14,79 | 0,10% | 3.222,00 |
| 03.02.2026 | 15,40 | 15,48 | 14,37 | 14,77 | 3,27% | 3.702,00 |
| 02.02.2026 | 13,20 | 14,58 | 12,51 | 14,31 | 0,02% | 8.323,00 |
| 30.01.2026 | 15,71 | 15,82 | 14,01 | 14,30 | -11,84% | 14.715,00 |
| 29.01.2026 | 17,08 | 17,31 | 16,01 | 16,22 | -2,10% | 5.237,00 |
| 28.01.2026 | 16,72 | 16,97 | 16,33 | 16,57 | 2,81% | 8.927,00 |
| 27.01.2026 | 16,09 | 16,32 | 15,65 | 16,12 | 0,97% | 2.868,00 |
| 26.01.2026 | 16,06 | 16,56 | 15,81 | 15,96 | 2,32% | 9.887,00 |
| 23.01.2026 | 15,55 | 15,98 | 15,45 | 15,60 | 0,42% | 4.127,00 |
| 22.01.2026 | 15,32 | 15,95 | 15,17 | 15,54 | 2,98% | 2.303,00 |
| 21.01.2026 | 15,90 | 16,21 | 15,04 | 15,09 | -0,84% | 12.973,00 |
| 20.01.2026 | 14,41 | 15,62 | 14,34 | 15,21 | 6,29% | 18.906,00 |
| 19.01.2026 | 14,12 | 14,34 | 14,01 | 14,31 | 3,68% | 4.272,00 |
| 16.01.2026 | 13,82 | 13,97 | 13,54 | 13,81 | -0,40% | 6.308,00 |
| 15.01.2026 | 13,62 | 13,96 | 13,45 | 13,86 | 0,29% | 3.027,00 |
| 14.01.2026 | 14,02 | 14,20 | 13,60 | 13,82 | 0,58% | 9.333,00 |
| 13.01.2026 | 13,61 | 13,93 | 13,51 | 13,74 | 0,99% | 1.109,00 |
| 12.01.2026 | 13,43 | 13,73 | 13,37 | 13,61 | 2,83% | 4.349,00 |
| 09.01.2026 | 13,37 | 13,44 | 13,10 | 13,23 | -0,02% | 385,00 |
| 08.01.2026 | 13,18 | 13,23 | 12,82 | 13,23 | 0,00% | 4.101,00 |
| 07.01.2026 | 12,95 | 13,24 | 12,56 | 13,23 | 1,69% | 5.769,00 |
| 06.01.2026 | 12,66 | 13,20 | 12,60 | 13,01 | 3,11% | 1.829,00 |
| 05.01.2026 | 12,45 | 12,77 | 12,23 | 12,62 | 5,32% | 1.235,00 |
| 02.01.2026 | 12,22 | 12,57 | 11,72 | 11,98 | -3,99% | 5.669,00 |
| 30.12.2025 | 12,32 | 12,51 | 12,25 | 12,48 | 2,02% | 481,00 |
| 29.12.2025 | 12,77 | 12,84 | 12,09 | 12,23 | -3,64% | 6.756,00 |
| 23.12.2025 | 12,89 | 13,02 | 12,55 | 12,70 | -0,80% | 4.100,00 |
| 22.12.2025 | 12,72 | 13,14 | 12,65 | 12,80 | 4,58% | 1.946,00 |
| 19.12.2025 | 11,87 | 12,29 | 11,80 | 12,24 | 2,21% | 1.026,00 |
| 18.12.2025 | 11,73 | 12,08 | 11,67 | 11,97 | 2,07% | - |
| 17.12.2025 | 12,03 | 12,08 | 11,61 | 11,73 | -1,84% | 1.403,00 |
| 16.12.2025 | 12,02 | 12,26 | 11,87 | 11,95 | -1,46% | 3.505,00 |
| 15.12.2025 | 12,27 | 12,36 | 11,93 | 12,13 | -2,98% | 1.397,00 |
| 12.12.2025 | 12,19 | 12,59 | 12,19 | 12,50 | 2,90% | 1.351,00 |
| 11.12.2025 | 11,95 | 12,25 | 11,75 | 12,15 | 2,64% | 2.748,00 |
| 10.12.2025 | 11,47 | 11,87 | 11,37 | 11,84 | 2,98% | 1.508,00 |
| 09.12.2025 | 11,28 | 11,60 | 11,17 | 11,49 | 1,30% | 1.483,00 |
| 08.12.2025 | 11,47 | 11,50 | 11,24 | 11,35 | -0,13% | 16,00 |
| 05.12.2025 | 11,47 | 11,60 | 11,30 | 11,36 | -0,68% | 1.066,00 |
| 04.12.2025 | 11,28 | 11,47 | 11,14 | 11,44 | 1,64% | 251,00 |
| 03.12.2025 | 11,22 | 11,46 | 11,16 | 11,25 | 0,94% | 248,00 |
| 02.12.2025 | 11,35 | 11,41 | 11,03 | 11,15 | -2,15% | 22,00 |
| 01.12.2025 | 11,53 | 11,62 | 11,30 | 11,39 | -0,02% | 244,00 |
| 28.11.2025 | 11,29 | 11,46 | 11,15 | 11,40 | 2,06% | 3.898,00 |
| 27.11.2025 | 11,12 | 11,24 | 11,02 | 11,17 | 1,55% | 191,00 |
| 26.11.2025 | 10,73 | 11,03 | 10,65 | 11,00 | 2,81% | 1.411,00 |
| 25.11.2025 | 10,83 | 10,88 | 10,45 | 10,70 | 1,11% | 2.146,00 |
| 24.11.2025 | 10,02 | 10,63 | 10,01 | 10,58 | 4,81% | - |
| 21.11.2025 | 9,70 | 10,24 | 9,64 | 10,09 | -3,49% | 5.390,00 |
| 20.11.2025 | 10,41 | 10,52 | 10,28 | 10,46 | 0,65% | 483,00 |
| 19.11.2025 | 10,41 | 10,67 | 10,27 | 10,39 | 0,00% | 19,00 |
| 18.11.2025 | 10,08 | 10,42 | 10,04 | 10,39 | 1,59% | 338,00 |
| 17.11.2025 | 10,29 | 10,46 | 10,21 | 10,23 | -1,85% | - |
| 14.11.2025 | 10,49 | 10,51 | 9,88 | 10,42 | -0,05% | 933,00 |
| 13.11.2025 | 10,75 | 10,92 | 10,31 | 10,43 | -2,84% | - |
| 12.11.2025 | 10,43 | 10,84 | 10,35 | 10,73 | 3,42% | 11.947,00 |
| 11.11.2025 | 10,48 | 10,55 | 10,20 | 10,38 | -0,34% | 641,00 |
| 10.11.2025 | 10,12 | 10,50 | 9,98 | 10,41 | 5,36% | 2.078,00 |
| 07.11.2025 | 9,93 | 9,98 | 9,68 | 9,88 | -0,31% | 1,00 |
| 06.11.2025 | 10,01 | 10,30 | 9,80 | 9,91 | 0,10% | 2.066,00 |
| 05.11.2025 | 9,75 | 9,96 | 9,69 | 9,90 | 0,99% | 959,00 |
| 04.11.2025 | 10,17 | 10,23 | 9,73 | 9,80 | -2,81% | 4.068,00 |
| 03.11.2025 | 10,22 | 10,46 | 10,00 | 10,09 | -1,20% | 629,00 |
| 31.10.2025 | 10,08 | 10,22 | 9,96 | 10,21 | -0,66% | 1.400,00 |
| 30.10.2025 | 9,84 | 10,29 | 9,67 | 10,28 | 5,67% | 2.344,00 |
| 29.10.2025 | 9,60 | 10,52 | 9,60 | 9,73 | 2,99% | 8.529,00 |
| 28.10.2025 | 9,16 | 9,45 | 8,97 | 9,44 | 2,09% | 12.463,00 |
| 27.10.2025 | 9,62 | 9,69 | 8,99 | 9,25 | -3,66% | 10.017,00 |
| 24.10.2025 | 9,67 | 9,77 | 9,28 | 9,60 | 0,00% | 4.833,00 |
| 23.10.2025 | 9,54 | 9,70 | 9,48 | 9,60 | 2,45% | 201,00 |
| 22.10.2025 | 9,32 | 9,55 | 9,04 | 9,37 | -0,52% | 20.591,00 |
| 21.10.2025 | 10,25 | 10,32 | 9,34 | 9,42 | -9,54% | 16.711,00 |
| 20.10.2025 | 10,20 | 10,64 | 10,13 | 10,42 | 4,43% | 8.279,00 |
| 17.10.2025 | 11,04 | 11,11 | 9,93 | 9,97 | -7,65% | 3.483,00 |
| 16.10.2025 | 10,69 | 10,96 | 10,69 | 10,80 | 1,36% | 589,00 |
| 15.10.2025 | 10,35 | 10,73 | 10,24 | 10,66 | 4,41% | 437,00 |
| 14.10.2025 | 10,26 | 10,42 | 10,00 | 10,21 | -0,27% | 439,00 |
| 13.10.2025 | 9,95 | 10,37 | 9,93 | 10,23 | 6,56% | 1.207,00 |