36,710€
-0,24%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 37,24 | 37,78 | 36,00 | 36,15 | -1,90% | 83.547,00 |
| 11.12.2025 | 35,42 | 36,85 | 35,15 | 36,85 | 4,87% | 63.771,00 |
| 10.12.2025 | 35,22 | 35,23 | 34,66 | 35,14 | 0,17% | 29.611,00 |
| 09.12.2025 | 34,29 | 35,11 | 33,88 | 35,08 | 0,66% | 59.704,00 |
| 08.12.2025 | 35,25 | 35,61 | 34,75 | 34,85 | -1,86% | 38.993,00 |
| 05.12.2025 | 35,47 | 36,00 | 35,30 | 35,51 | 0,97% | 52.623,00 |
| 04.12.2025 | 34,38 | 35,17 | 34,21 | 35,17 | -0,14% | 41.311,00 |
| 03.12.2025 | 35,21 | 35,77 | 35,09 | 35,22 | 0,86% | 71.436,00 |
| 02.12.2025 | 36,15 | 36,44 | 34,68 | 34,92 | -4,20% | 81.766,00 |
| 01.12.2025 | 36,01 | 37,23 | 35,87 | 36,45 | 1,62% | 159.233,00 |
| 28.11.2025 | 35,77 | 35,87 | 35,19 | 35,87 | 2,43% | 170.438,00 |
| 27.11.2025 | 34,95 | 35,19 | 34,70 | 35,02 | 1,68% | 73.165,00 |
| 26.11.2025 | 34,21 | 34,67 | 33,85 | 34,44 | 2,04% | 52.006,00 |
| 25.11.2025 | 33,81 | 34,51 | 33,60 | 33,75 | -0,03% | 68.074,00 |
| 24.11.2025 | 31,79 | 33,76 | 31,52 | 33,76 | 6,87% | 102.083,00 |
| 21.11.2025 | 30,65 | 31,61 | 30,44 | 31,59 | -2,05% | 137.294,00 |
| 20.11.2025 | 32,87 | 33,06 | 32,25 | 32,25 | -2,01% | 62.368,00 |
| 19.11.2025 | 32,88 | 33,51 | 32,85 | 32,91 | 1,42% | 88.532,00 |
| 18.11.2025 | 31,46 | 33,38 | 31,12 | 32,45 | -0,46% | 206.551,00 |
| 17.11.2025 | 31,99 | 32,88 | 31,75 | 32,60 | 3,72% | 109.799,00 |
| 14.11.2025 | 31,35 | 31,50 | 29,83 | 31,43 | -1,47% | 166.037,00 |
| 13.11.2025 | 32,39 | 32,80 | 31,81 | 31,90 | -0,84% | 92.053,00 |
| 12.11.2025 | 30,78 | 32,41 | 30,78 | 32,17 | 5,75% | 90.084,00 |
| 11.11.2025 | 30,99 | 30,99 | 30,05 | 30,42 | 0,40% | 116.616,00 |
| 10.11.2025 | 29,47 | 30,80 | 29,41 | 30,30 | 7,68% | 128.247,00 |
| 07.11.2025 | 28,53 | 28,68 | 27,82 | 28,14 | -1,37% | 20.883,00 |
| 06.11.2025 | 28,59 | 28,92 | 28,48 | 28,53 | 0,71% | 41.937,00 |
| 05.11.2025 | 27,82 | 28,43 | 27,82 | 28,33 | 0,89% | 34.544,00 |
| 04.11.2025 | 28,36 | 28,43 | 27,56 | 28,08 | -0,74% | 70.165,00 |
| 03.11.2025 | 28,49 | 28,79 | 28,26 | 28,29 | 0,57% | 45.855,00 |
| 31.10.2025 | 28,71 | 28,71 | 28,13 | 28,13 | -0,28% | 38.868,00 |
| 30.10.2025 | 27,86 | 28,50 | 27,65 | 28,21 | 1,99% | 76.782,00 |
| 29.10.2025 | 27,82 | 28,11 | 27,35 | 27,66 | 1,32% | 84.843,00 |
| 28.10.2025 | 26,86 | 27,37 | 26,10 | 27,30 | 0,15% | 172.578,00 |
| 27.10.2025 | 27,58 | 27,58 | 26,70 | 27,26 | -0,91% | 199.459,00 |
| 24.10.2025 | 27,29 | 27,56 | 26,64 | 27,51 | -0,43% | 63.849,00 |
| 23.10.2025 | 27,37 | 27,97 | 27,33 | 27,63 | 4,34% | 121.671,00 |
| 22.10.2025 | 27,50 | 27,58 | 25,64 | 26,48 | -2,65% | 311.900,00 |
| 21.10.2025 | 29,43 | 29,43 | 27,14 | 27,20 | -8,14% | 245.687,00 |
| 20.10.2025 | 28,63 | 29,76 | 28,63 | 29,61 | 3,31% | 112.267,00 |
| 17.10.2025 | 30,69 | 30,69 | 28,56 | 28,66 | -7,67% | 262.769,00 |
| 16.10.2025 | 30,00 | 31,18 | 29,89 | 31,04 | 4,79% | 236.985,00 |
| 15.10.2025 | 29,06 | 29,69 | 29,00 | 29,62 | 2,10% | 92.387,00 |
| 14.10.2025 | 28,66 | 29,16 | 28,41 | 29,01 | 0,00% | 111.492,00 |
| 13.10.2025 | 28,66 | 29,31 | 28,65 | 29,01 | 3,42% | 97.501,00 |
| 10.10.2025 | 28,42 | 28,85 | 28,05 | 28,05 | -1,23% | 96.996,00 |
| 09.10.2025 | 29,05 | 29,45 | 28,23 | 28,40 | -2,54% | 185.935,00 |
| 08.10.2025 | 29,10 | 29,36 | 28,88 | 29,14 | 2,21% | 110.136,00 |
| 07.10.2025 | 29,12 | 29,31 | 28,40 | 28,51 | -3,71% | 58.381,00 |
| 06.10.2025 | 29,38 | 30,10 | 29,34 | 29,61 | 2,39% | 87.801,00 |
| 03.10.2025 | 28,97 | 29,06 | 28,79 | 28,92 | 3,36% | 43.790,00 |
| 02.10.2025 | 28,81 | 29,10 | 27,96 | 27,98 | -2,95% | 83.015,00 |
| 01.10.2025 | 27,80 | 29,01 | 27,80 | 28,83 | 2,52% | 70.882,00 |
| 30.09.2025 | 28,61 | 28,68 | 27,38 | 28,12 | -4,58% | 221.818,00 |
| 29.09.2025 | 29,99 | 30,49 | 29,05 | 29,47 | 1,31% | 137.172,00 |
| 26.09.2025 | 29,43 | 29,73 | 28,95 | 29,09 | -1,52% | 41.896,00 |
| 25.09.2025 | 28,59 | 29,54 | 28,59 | 29,54 | 3,36% | 64.109,00 |
| 24.09.2025 | 29,39 | 29,75 | 28,58 | 28,58 | -5,33% | 113.147,00 |
| 23.09.2025 | 30,16 | 30,60 | 30,00 | 30,19 | 2,24% | 201.190,00 |
| 22.09.2025 | 28,45 | 30,09 | 28,38 | 29,53 | 6,18% | 216.905,00 |
| 19.09.2025 | 25,69 | 27,83 | 25,44 | 27,81 | 10,84% | 180.852,00 |
| 18.09.2025 | 24,84 | 25,09 | 24,75 | 25,09 | 1,33% | 45.354,00 |
| 17.09.2025 | 24,01 | 24,76 | 23,83 | 24,76 | 2,31% | 80.548,00 |
| 16.09.2025 | 24,63 | 24,77 | 24,19 | 24,20 | -1,59% | 23.869,00 |
| 15.09.2025 | 24,64 | 24,75 | 24,39 | 24,59 | -0,41% | 36.570,00 |
| 12.09.2025 | 25,16 | 25,33 | 24,58 | 24,69 | -0,36% | 43.601,00 |
| 11.09.2025 | 25,10 | 25,22 | 24,66 | 24,78 | -1,55% | 112.154,00 |
| 10.09.2025 | 24,97 | 25,41 | 24,91 | 25,17 | 1,41% | 76.514,00 |
| 09.09.2025 | 24,70 | 24,95 | 24,66 | 24,82 | 1,10% | 58.549,00 |
| 08.09.2025 | 24,23 | 24,74 | 24,20 | 24,55 | 2,63% | 49.774,00 |
| 05.09.2025 | 23,30 | 24,00 | 23,21 | 23,92 | 2,75% | 59.604,00 |
| 04.09.2025 | 23,03 | 23,45 | 22,92 | 23,28 | -0,30% | 47.340,00 |
| 03.09.2025 | 23,32 | 23,47 | 23,17 | 23,35 | 0,60% | 86.526,00 |
| 02.09.2025 | 23,10 | 23,39 | 22,82 | 23,21 | 1,35% | 95.039,00 |
| 01.09.2025 | 23,06 | 23,13 | 22,81 | 22,90 | 0,97% | 42.640,00 |
| 29.08.2025 | 22,30 | 22,76 | 22,23 | 22,68 | 1,02% | 20.188,00 |
| 28.08.2025 | 22,74 | 22,92 | 22,42 | 22,45 | -1,28% | 33.596,00 |
| 27.08.2025 | 22,88 | 23,04 | 22,67 | 22,74 | 0,09% | 46.675,00 |
| 26.08.2025 | 22,74 | 22,85 | 22,48 | 22,72 | 1,16% | 77.178,00 |
| 25.08.2025 | 22,23 | 22,67 | 22,23 | 22,46 | 0,67% | 30.125,00 |
| 22.08.2025 | 21,92 | 22,47 | 21,77 | 22,31 | 1,73% | 98.588,00 |
| 21.08.2025 | 21,19 | 21,98 | 21,05 | 21,93 | 3,64% | 52.256,00 |
| 20.08.2025 | 20,58 | 21,25 | 20,58 | 21,16 | 2,22% | 36.388,00 |
| 19.08.2025 | 20,80 | 20,95 | 20,57 | 20,70 | 0,44% | 30.270,00 |
| 18.08.2025 | 20,52 | 20,89 | 20,52 | 20,61 | 1,08% | 27.859,00 |
| 15.08.2025 | 20,35 | 20,40 | 20,03 | 20,39 | 0,84% | 47.504,00 |
| 14.08.2025 | 20,40 | 20,52 | 19,99 | 20,22 | -1,03% | 51.373,00 |
| 13.08.2025 | 20,05 | 20,61 | 20,05 | 20,43 | 2,18% | 33.681,00 |
| 12.08.2025 | 19,66 | 20,21 | 19,65 | 20,00 | 1,81% | 49.531,00 |
| 11.08.2025 | 20,17 | 20,24 | 19,00 | 19,64 | -2,53% | 118.968,00 |
| 08.08.2025 | 19,98 | 20,19 | 19,84 | 20,15 | 0,95% | 41.978,00 |
| 07.08.2025 | 19,60 | 20,00 | 19,55 | 19,96 | 2,18% | 77.192,00 |
| 06.08.2025 | 19,44 | 19,73 | 19,33 | 19,54 | 1,11% | 39.902,00 |
| 05.08.2025 | 19,08 | 19,46 | 18,94 | 19,32 | 1,63% | 35.174,00 |
| 04.08.2025 | 18,40 | 19,23 | 18,40 | 19,01 | 3,09% | 55.292,00 |
| 01.08.2025 | 18,55 | 18,62 | 18,35 | 18,44 | 0,16% | 31.692,00 |
| 31.07.2025 | 18,59 | 18,66 | 18,36 | 18,41 | -1,02% | 28.153,00 |
| 30.07.2025 | 18,55 | 18,78 | 18,50 | 18,60 | 0,54% | 20.746,00 |
| 29.07.2025 | 18,42 | 18,62 | 18,42 | 18,50 | 1,04% | 34.570,00 |
| 28.07.2025 | 18,60 | 18,60 | 18,17 | 18,31 | -0,49% | 21.074,00 |