20,010€
1,81%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,89 | 20,35 | 19,72 | 19,89 | 1,18% | 61,00 |
| 08.09.2026 | 19,63 | 20,05 | 19,38 | 19,66 | 0,65% | 1,00 |
| 07.09.2026 | 19,49 | 19,69 | 19,39 | 19,53 | -1,18% | 20,00 |
| 04.09.2026 | 19,80 | 19,94 | 19,20 | 19,76 | -0,21% | 4.051,00 |
| 03.09.2026 | 19,45 | 19,89 | 19,32 | 19,80 | 3,18% | 240,00 |
| 02.09.2026 | 18,77 | 19,62 | 18,60 | 19,19 | 1,48% | 1.640,00 |
| 01.09.2026 | 19,67 | 19,67 | 18,82 | 18,91 | -3,75% | 1.132,00 |
| 31.08.2026 | 20,01 | 20,26 | 19,47 | 19,65 | -2,89% | 1.429,00 |
| 28.08.2026 | 20,74 | 21,02 | 19,96 | 20,24 | -2,41% | 200,00 |
| 27.08.2026 | 20,43 | 20,76 | 19,95 | 20,74 | 1,37% | 507,00 |
| 26.08.2026 | 20,62 | 20,66 | 20,16 | 20,46 | -0,87% | 1.642,00 |
| 25.08.2026 | 20,09 | 20,64 | 19,80 | 20,64 | 2,41% | 1.542,00 |
| 24.08.2026 | 20,49 | 20,72 | 19,79 | 20,15 | -0,76% | 2.678,00 |
| 21.08.2026 | 20,24 | 20,70 | 20,08 | 20,31 | 1,59% | 3.020,00 |
| 20.08.2026 | 19,20 | 20,01 | 18,96 | 19,99 | 2,88% | 1.092,00 |
| 19.08.2026 | 18,26 | 19,82 | 18,25 | 19,43 | 5,54% | 2.082,00 |
| 18.08.2026 | 18,77 | 19,17 | 18,14 | 18,41 | -2,75% | 1.969,00 |
| 17.08.2026 | 18,69 | 19,06 | 18,54 | 18,93 | 2,28% | 517,00 |
| 14.08.2026 | 18,31 | 18,77 | 17,91 | 18,51 | 0,33% | 2.430,00 |
| 13.08.2026 | 18,69 | 18,75 | 18,12 | 18,45 | -2,45% | 437,00 |
| 12.08.2026 | 18,91 | 19,30 | 18,81 | 18,91 | 0,59% | 754,00 |
| 11.08.2026 | 18,41 | 18,83 | 18,12 | 18,80 | 0,98% | 924,00 |
| 10.08.2026 | 18,41 | 18,81 | 17,95 | 18,62 | 1,94% | 4.290,00 |
| 07.08.2026 | 17,36 | 18,57 | 17,30 | 18,26 | 6,77% | 4.231,00 |
| 06.08.2026 | 16,96 | 17,23 | 16,61 | 17,10 | 1,17% | 1.058,00 |
| 05.08.2026 | 16,13 | 17,00 | 16,07 | 16,91 | 7,47% | 2.390,00 |
| 04.08.2026 | 15,27 | 15,97 | 15,09 | 15,73 | 3,25% | 281,00 |
| 03.08.2026 | 14,88 | 15,29 | 14,60 | 15,24 | 2,11% | 1.547,00 |
| 31.07.2026 | 15,72 | 15,78 | 14,89 | 14,92 | -4,51% | 1.137,00 |
| 30.07.2026 | 14,83 | 15,66 | 14,68 | 15,63 | 5,08% | 2.146,00 |
| 29.07.2026 | 14,08 | 15,24 | 14,00 | 14,87 | 4,96% | 458,00 |
| 28.07.2026 | 14,30 | 14,35 | 13,83 | 14,17 | -1,49% | - |
| 27.07.2026 | 14,39 | 14,61 | 14,13 | 14,38 | 0,79% | 371,00 |
| 24.07.2026 | 14,18 | 14,59 | 14,18 | 14,27 | 0,58% | 15,00 |
| 23.07.2026 | 14,59 | 14,60 | 13,97 | 14,19 | -3,02% | - |
| 22.07.2026 | 14,30 | 14,88 | 14,19 | 14,63 | 4,74% | - |
| 21.07.2026 | 13,57 | 14,03 | 13,50 | 13,97 | 4,66% | 133,00 |
| 20.07.2026 | 13,16 | 13,40 | 13,10 | 13,35 | 1,23% | 858,00 |
| 17.07.2026 | 13,35 | 13,47 | 12,97 | 13,18 | -0,79% | 202,00 |
| 16.07.2026 | 13,56 | 13,64 | 13,13 | 13,29 | -3,50% | 1,00 |
| 15.07.2026 | 13,91 | 14,11 | 13,43 | 13,77 | -2,32% | 40,00 |
| 14.07.2026 | 14,07 | 14,45 | 13,95 | 14,10 | 1,68% | 4,00 |
| 13.07.2026 | 13,96 | 14,18 | 13,73 | 13,87 | -2,72% | 50,00 |
| 10.07.2026 | 14,14 | 14,31 | 13,90 | 14,25 | 1,06% | 1.055,00 |
| 09.07.2026 | 13,71 | 14,21 | 13,71 | 14,10 | 3,35% | 300,00 |
| 08.07.2026 | 14,25 | 14,34 | 13,30 | 13,65 | -3,45% | 557,00 |
| 07.07.2026 | 14,24 | 14,51 | 13,87 | 14,13 | -2,64% | 65,00 |
| 06.07.2026 | 14,91 | 14,97 | 14,29 | 14,52 | -3,38% | 160,00 |
| 03.07.2026 | 14,69 | 15,02 | 14,61 | 15,02 | 4,12% | 652,00 |
| 02.07.2026 | 13,78 | 14,57 | 13,68 | 14,43 | 5,41% | 554,00 |
| 01.07.2026 | 13,71 | 14,38 | 13,64 | 13,69 | -1,83% | 781,00 |
| 30.06.2026 | 14,00 | 14,28 | 13,78 | 13,94 | -1,27% | - |
| 29.06.2026 | 14,13 | 14,17 | 13,77 | 14,12 | -0,74% | - |
| 26.06.2026 | 13,82 | 14,56 | 13,65 | 14,23 | 2,95% | 1.345,00 |
| 25.06.2026 | 13,69 | 14,09 | 13,64 | 13,82 | 1,99% | 202,00 |
| 24.06.2026 | 13,93 | 14,07 | 13,46 | 13,55 | -4,39% | 1.175,00 |
| 23.06.2026 | 14,19 | 14,42 | 13,77 | 14,17 | -1,92% | - |
| 22.06.2026 | 14,34 | 14,56 | 14,20 | 14,45 | 2,19% | 10,00 |
| 19.06.2026 | 14,13 | 14,38 | 14,04 | 14,14 | -2,95% | 642,00 |
| 18.06.2026 | 15,49 | 15,64 | 14,35 | 14,57 | -4,88% | 50,00 |
| 17.06.2026 | 15,16 | 15,89 | 15,13 | 15,32 | 0,49% | 1.012,00 |
| 16.06.2026 | 14,61 | 15,31 | 14,56 | 15,24 | 4,40% | 35,00 |
| 15.06.2026 | 14,30 | 14,99 | 14,20 | 14,60 | 4,70% | 1.437,00 |
| 12.06.2026 | 13,35 | 14,08 | 13,33 | 13,95 | 4,99% | 5.902,00 |
| 11.06.2026 | 12,81 | 13,47 | 12,68 | 13,28 | 3,49% | 943,00 |
| 10.06.2026 | 13,11 | 13,24 | 12,78 | 12,84 | -2,53% | 335,00 |
| 09.06.2026 | 13,55 | 13,67 | 12,84 | 13,17 | -2,93% | 296,00 |
| 08.06.2026 | 13,17 | 13,73 | 13,11 | 13,57 | 2,32% | 1.105,00 |
| 05.06.2026 | 14,36 | 14,47 | 13,22 | 13,26 | -8,93% | 924,00 |
| 04.06.2026 | 14,54 | 14,82 | 14,49 | 14,56 | 0,29% | 191,00 |
| 03.06.2026 | 14,84 | 14,91 | 14,45 | 14,52 | -2,58% | 130,00 |
| 02.06.2026 | 14,88 | 15,08 | 14,74 | 14,90 | 0,62% | 5.102,00 |
| 01.06.2026 | 15,04 | 15,14 | 14,34 | 14,81 | -2,08% | 661,00 |
| 29.05.2026 | 14,72 | 15,36 | 14,62 | 15,12 | 2,49% | 1.249,00 |
| 28.05.2026 | 14,24 | 14,91 | 14,06 | 14,76 | 1,22% | 841,00 |
| 27.05.2026 | 14,91 | 14,92 | 14,20 | 14,58 | -2,28% | 2.960,00 |
| 26.05.2026 | 14,62 | 15,06 | 14,46 | 14,92 | 0,76% | - |
| 25.05.2026 | 14,35 | 14,81 | 14,25 | 14,81 | 3,99% | 567,00 |
| 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 |