14,178€
-1,18%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,16 | 14,41 | 14,02 | 14,24 | -0,77% | 371,00 |
| 21.05.2026 | 14,37 | 14,54 | 13,92 | 14,35 | -0,31% | 175,00 |
| 20.05.2026 | 14,01 | 14,45 | 13,97 | 14,39 | 2,40% | 1.110,00 |
| 19.05.2026 | 14,58 | 14,65 | 13,85 | 14,06 | -3,86% | 4.042,00 |
| 18.05.2026 | 14,69 | 15,08 | 14,50 | 14,62 | -1,32% | 201,00 |
| 15.05.2026 | 15,27 | 15,47 | 14,40 | 14,82 | -6,77% | 1.964,00 |
| 14.05.2026 | 16,13 | 16,27 | 15,58 | 15,89 | -1,32% | 255,00 |
| 13.05.2026 | 16,01 | 16,32 | 15,90 | 16,10 | 0,67% | 575,00 |
| 12.05.2026 | 15,83 | 16,00 | 15,26 | 16,00 | 0,87% | 2,00 |
| 11.05.2026 | 15,32 | 16,35 | 15,16 | 15,86 | 2,08% | 2.110,00 |
| 08.05.2026 | 15,25 | 15,68 | 15,10 | 15,54 | 1,50% | 498,00 |
| 07.05.2026 | 15,35 | 16,11 | 15,10 | 15,31 | -0,11% | 160,00 |
| 06.05.2026 | 14,71 | 15,58 | 14,69 | 15,32 | 6,83% | 2.958,00 |
| 05.05.2026 | 14,42 | 14,61 | 14,16 | 14,34 | 0,54% | 3.819,00 |
| 04.05.2026 | 14,70 | 14,78 | 14,09 | 14,27 | -3,42% | 12.533,00 |
| 30.04.2026 | 15,06 | 15,98 | 14,69 | 14,77 | -0,97% | 773,00 |
| 29.04.2026 | 15,40 | 15,50 | 14,92 | 14,92 | -3,40% | 2.260,00 |
| 28.04.2026 | 15,86 | 16,01 | 15,10 | 15,44 | -4,08% | 2.374,00 |
| 27.04.2026 | 16,15 | 16,70 | 15,82 | 16,10 | -0,28% | 9.937,00 |
| 24.04.2026 | 15,94 | 16,25 | 15,84 | 16,14 | 1,21% | - |
| 23.04.2026 | 16,03 | 16,29 | 15,58 | 15,95 | -0,92% | 107,00 |
| 22.04.2026 | 16,01 | 16,26 | 15,84 | 16,10 | 2,40% | 7,00 |
| 21.04.2026 | 16,79 | 16,88 | 15,69 | 15,72 | -7,43% | 1.873,00 |
| 20.04.2026 | 16,74 | 17,19 | 16,63 | 16,98 | -0,29% | 306,00 |
| 17.04.2026 | 16,30 | 17,11 | 16,22 | 17,03 | 4,35% | 965,00 |
| 16.04.2026 | 16,53 | 16,88 | 16,28 | 16,32 | -0,79% | 648,00 |
| 15.04.2026 | 16,66 | 16,90 | 16,36 | 16,45 | -1,63% | 610,00 |
| 14.04.2026 | 16,72 | 17,08 | 16,62 | 16,73 | 0,36% | 555,00 |
| 13.04.2026 | 16,50 | 16,69 | 16,33 | 16,67 | 0,88% | 611,00 |
| 10.04.2026 | 16,41 | 16,85 | 16,25 | 16,52 | 0,41% | 307,00 |
| 09.04.2026 | 16,20 | 16,61 | 15,99 | 16,45 | 2,08% | 3.599,00 |
| 08.04.2026 | 16,66 | 17,00 | 16,02 | 16,12 | 0,99% | 5.119,00 |
| 07.04.2026 | 15,77 | 15,99 | 15,44 | 15,96 | -0,05% | 481,00 |
| 02.04.2026 | 15,33 | 16,11 | 14,97 | 15,97 | 0,08% | 1.627,00 |
| 01.04.2026 | 15,38 | 16,30 | 15,37 | 15,96 | 3,69% | 5.372,00 |
| 31.03.2026 | 14,80 | 15,39 | 14,57 | 15,39 | 6,65% | 5.350,00 |
| 30.03.2026 | 14,69 | 14,99 | 14,38 | 14,43 | -0,41% | 1.772,00 |
| 27.03.2026 | 14,52 | 14,77 | 13,98 | 14,49 | 0,92% | 1.134,00 |
| 26.03.2026 | 14,42 | 14,72 | 14,08 | 14,36 | -2,23% | 1.325,00 |
| 25.03.2026 | 14,76 | 15,05 | 14,51 | 14,68 | 3,76% | 884,00 |
| 24.03.2026 | 14,11 | 14,25 | 13,72 | 14,15 | 0,19% | 1.795,00 |
| 23.03.2026 | 13,08 | 14,47 | 12,72 | 14,12 | 2,37% | 9.299,00 |
| 20.03.2026 | 14,55 | 14,82 | 13,52 | 13,80 | -3,31% | 1.725,00 |
| 19.03.2026 | 15,05 | 15,13 | 13,45 | 14,27 | -5,84% | 9.887,00 |
| 18.03.2026 | 16,00 | 16,15 | 14,89 | 15,15 | -5,49% | 2.765,00 |
| 17.03.2026 | 15,98 | 16,57 | 15,77 | 16,03 | 0,99% | 3.867,00 |
| 16.03.2026 | 15,32 | 16,82 | 15,11 | 15,88 | 2,90% | 6.124,00 |
| 13.03.2026 | 16,15 | 16,19 | 15,35 | 15,43 | -5,29% | 2.599,00 |
| 12.03.2026 | 16,14 | 16,31 | 15,98 | 16,29 | -0,20% | 757,00 |
| 11.03.2026 | 16,69 | 16,78 | 15,84 | 16,32 | -1,66% | 1.484,00 |
| 10.03.2026 | 16,49 | 16,79 | 16,31 | 16,60 | 4,12% | 2.080,00 |
| 09.03.2026 | 15,87 | 15,98 | 15,27 | 15,94 | -1,35% | 2.320,00 |
| 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 |