22,775€
1,58%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 22,33 | 22,77 | 22,26 | 22,71 | 1,27% | - |
| 28.08.2025 | 22,70 | 22,86 | 22,42 | 22,42 | -1,36% | - |
| 27.08.2025 | 22,93 | 23,01 | 22,68 | 22,73 | 0,02% | - |
| 26.08.2025 | 22,76 | 22,82 | 22,49 | 22,73 | 1,11% | - |
| 25.08.2025 | 22,27 | 22,73 | 22,22 | 22,48 | 0,60% | - |
| 22.08.2025 | 21,90 | 22,49 | 21,80 | 22,34 | 1,89% | - |
| 21.08.2025 | 21,26 | 21,99 | 21,07 | 21,93 | 3,74% | - |
| 20.08.2025 | 20,66 | 21,26 | 20,59 | 21,14 | 2,13% | - |
| 19.08.2025 | 20,77 | 20,97 | 20,57 | 20,70 | 0,44% | - |
| 18.08.2025 | 20,55 | 20,93 | 20,55 | 20,61 | 1,38% | - |
| 15.08.2025 | 20,30 | 20,41 | 20,02 | 20,33 | 0,47% | - |
| 14.08.2025 | 20,45 | 20,51 | 20,20 | 20,23 | -0,83% | - |
| 13.08.2025 | 20,08 | 20,63 | 20,05 | 20,40 | 1,91% | - |
| 12.08.2025 | 19,71 | 20,21 | 19,62 | 20,02 | 1,90% | - |
| 11.08.2025 | 20,13 | 20,24 | 18,94 | 19,65 | -2,22% | - |
| 08.08.2025 | 19,92 | 20,20 | 19,90 | 20,09 | 0,98% | - |
| 07.08.2025 | 19,56 | 20,02 | 19,47 | 19,90 | 1,86% | - |
| 06.08.2025 | 19,38 | 19,72 | 19,35 | 19,53 | 1,10% | - |
| 05.08.2025 | 19,16 | 19,47 | 19,00 | 19,32 | 1,74% | - |
| 04.08.2025 | 18,55 | 19,24 | 18,50 | 18,99 | 2,69% | - |
| 01.08.2025 | 18,49 | 18,63 | 18,36 | 18,49 | 0,43% | - |
| 31.07.2025 | 18,68 | 18,68 | 18,32 | 18,41 | -1,11% | - |
| 30.07.2025 | 18,61 | 18,80 | 18,51 | 18,62 | 0,43% | - |
| 29.07.2025 | 18,46 | 18,64 | 18,43 | 18,54 | 1,42% | - |
| 28.07.2025 | 18,57 | 18,61 | 18,15 | 18,28 | -1,07% | - |
| 25.07.2025 | 18,45 | 18,65 | 18,25 | 18,48 | 0,80% | - |
| 24.07.2025 | 18,22 | 18,51 | 18,22 | 18,33 | 8,36% | - |
| 08.05.2025 | 16,99 | 17,13 | 16,90 | 16,92 | -1,19% | 35.171,00 |
| 07.05.2025 | 16,81 | 17,20 | 16,41 | 17,12 | 2,11% | 61.945,00 |
| 06.05.2025 | 16,69 | 16,83 | 16,58 | 16,77 | 1,92% | 63.468,00 |
| 05.05.2025 | 16,34 | 16,71 | 16,31 | 16,45 | 2,06% | 132.042,00 |
| 02.05.2025 | 16,47 | 16,55 | 16,11 | 16,12 | -3,49% | 82.593,00 |
| 30.04.2025 | 16,44 | 16,73 | 16,25 | 16,70 | 0,72% | 112.252,00 |
| 29.04.2025 | 16,81 | 16,84 | 16,56 | 16,58 | -0,96% | 20.602,00 |
| 28.04.2025 | 16,61 | 16,86 | 16,59 | 16,74 | 0,48% | 35.909,00 |
| 25.04.2025 | 16,80 | 16,88 | 16,57 | 16,66 | -1,34% | 56.741,00 |
| 24.04.2025 | 17,00 | 17,10 | 16,72 | 16,89 | 1,30% | 76.834,00 |
| 23.04.2025 | 17,02 | 17,20 | 16,52 | 16,67 | -5,38% | 185.358,00 |
| 22.04.2025 | 18,31 | 18,35 | 17,56 | 17,62 | -0,38% | 126.087,00 |
| 17.04.2025 | 18,12 | 18,15 | 17,64 | 17,69 | -2,96% | 85.540,00 |
| 16.04.2025 | 18,46 | 18,61 | 18,03 | 18,23 | 0,75% | 163.637,00 |
| 15.04.2025 | 18,17 | 18,25 | 18,00 | 18,09 | -0,06% | 46.239,00 |
| 14.04.2025 | 18,19 | 18,30 | 17,58 | 18,10 | 0,78% | 98.462,00 |
| 11.04.2025 | 17,40 | 18,07 | 17,22 | 17,96 | 3,70% | 134.669,00 |
| 10.04.2025 | 17,17 | 17,41 | 16,94 | 17,32 | 4,72% | 63.127,00 |
| 09.04.2025 | 16,15 | 16,82 | 16,15 | 16,54 | 0,06% | 108.341,00 |
| 08.04.2025 | 16,60 | 16,81 | 16,40 | 16,53 | 2,48% | 133.320,00 |
| 07.04.2025 | 15,36 | 16,85 | 15,00 | 16,13 | -1,04% | 137.771,00 |
| 04.04.2025 | 17,50 | 17,50 | 16,08 | 16,30 | -7,91% | 195.820,00 |
| 03.04.2025 | 17,62 | 17,73 | 16,39 | 17,70 | -1,18% | 143.416,00 |
| 02.04.2025 | 18,20 | 18,36 | 17,81 | 17,91 | -1,80% | 64.879,00 |
| 01.04.2025 | 18,11 | 18,24 | 17,90 | 18,24 | 1,49% | 34.113,00 |
| 31.03.2025 | 17,75 | 18,05 | 17,40 | 17,97 | 0,57% | 66.286,00 |
| 28.03.2025 | 18,25 | 18,35 | 17,79 | 17,87 | -1,43% | 65.295,00 |
| 27.03.2025 | 18,04 | 18,22 | 17,99 | 18,13 | 1,23% | 33.905,00 |
| 26.03.2025 | 17,93 | 18,12 | 17,80 | 17,91 | 0,53% | 51.864,00 |
| 25.03.2025 | 17,51 | 17,92 | 17,51 | 17,82 | 1,41% | 29.701,00 |
| 24.03.2025 | 17,43 | 17,62 | 17,43 | 17,57 | 0,79% | 28.512,00 |
| 21.03.2025 | 17,66 | 17,67 | 17,36 | 17,43 | -1,91% | 25.348,00 |
| 20.03.2025 | 17,83 | 17,94 | 17,60 | 17,77 | -0,40% | 54.447,00 |
| 19.03.2025 | 17,74 | 17,88 | 17,57 | 17,84 | 0,35% | 59.396,00 |
| 18.03.2025 | 17,70 | 18,07 | 17,67 | 17,78 | 1,43% | 69.728,00 |
| 17.03.2025 | 17,35 | 17,57 | 17,27 | 17,53 | 0,29% | 22.449,00 |
| 14.03.2025 | 17,41 | 17,52 | 17,28 | 17,48 | 0,11% | 62.248,00 |
| 13.03.2025 | 16,91 | 17,57 | 16,82 | 17,46 | 3,68% | 22.870,00 |
| 12.03.2025 | 16,93 | 17,00 | 16,66 | 16,84 | 0,78% | 11.804,00 |
| 11.03.2025 | 16,82 | 17,02 | 16,71 | 16,71 | -2,05% | 21.373,00 |
| 10.03.2025 | 17,05 | 17,22 | 16,92 | 17,06 | 0,13% | 34.785,00 |
| 07.03.2025 | 17,09 | 17,31 | 16,86 | 17,04 | -1,54% | 42.780,00 |
| 06.03.2025 | 16,94 | 17,40 | 16,80 | 17,30 | 1,51% | 73.307,00 |
| 05.03.2025 | 16,90 | 17,09 | 16,43 | 17,05 | 1,82% | 36.407,00 |
| 04.03.2025 | 17,11 | 17,13 | 16,66 | 16,74 | -2,28% | 31.199,00 |
| 03.03.2025 | 17,12 | 17,33 | 17,10 | 17,13 | 1,43% | 23.303,00 |
| 28.02.2025 | 16,88 | 17,02 | 16,64 | 16,89 | -2,49% | 35.550,00 |
| 27.02.2025 | 17,44 | 17,50 | 17,28 | 17,32 | -0,90% | 42.398,00 |
| 26.02.2025 | 17,20 | 17,48 | 17,04 | 17,48 | 2,82% | 39.047,00 |
| 25.02.2025 | 17,32 | 17,34 | 16,88 | 17,00 | -2,58% | 54.536,00 |
| 24.02.2025 | 17,54 | 17,69 | 17,32 | 17,45 | -1,47% | 33.831,00 |
| 21.02.2025 | 17,87 | 17,94 | 17,64 | 17,71 | -2,15% | 61.931,00 |
| 20.02.2025 | 18,15 | 18,31 | 18,00 | 18,10 | 2,95% | 78.465,00 |
| 19.02.2025 | 17,50 | 17,70 | 17,44 | 17,58 | 1,21% | 47.458,00 |
| 18.02.2025 | 17,20 | 17,53 | 17,20 | 17,37 | 0,99% | 42.688,00 |
| 17.02.2025 | 17,20 | 17,34 | 17,15 | 17,20 | -0,28% | 16.774,00 |
| 14.02.2025 | 17,55 | 17,77 | 17,22 | 17,25 | -1,72% | 47.372,00 |
| 13.02.2025 | 17,74 | 17,74 | 17,37 | 17,55 | 0,01% | 75.200,00 |
| 12.02.2025 | 16,33 | 17,66 | 16,32 | 17,55 | 4,65% | 190.278,00 |
| 11.02.2025 | 16,97 | 17,01 | 16,64 | 16,77 | -0,89% | 92.387,00 |
| 10.02.2025 | 16,76 | 17,13 | 16,72 | 16,92 | 1,93% | 51.627,00 |
| 07.02.2025 | 16,66 | 16,83 | 16,57 | 16,60 | 0,18% | 41.666,00 |
| 06.02.2025 | 16,28 | 16,61 | 16,28 | 16,57 | 1,01% | 44.352,00 |
| 05.02.2025 | 16,15 | 16,53 | 16,09 | 16,40 | 1,95% | 77.670,00 |
| 04.02.2025 | 16,04 | 16,21 | 15,94 | 16,09 | -0,32% | 42.131,00 |
| 03.02.2025 | 15,80 | 16,27 | 15,74 | 16,14 | 0,32% | 58.156,00 |
| 31.01.2025 | 16,10 | 16,24 | 15,92 | 16,09 | 0,06% | 27.824,00 |
| 30.01.2025 | 15,35 | 16,10 | 15,32 | 16,08 | 4,76% | 117.952,00 |
| 29.01.2025 | 15,44 | 15,49 | 15,27 | 15,35 | 0,35% | 13.328,00 |
| 28.01.2025 | 15,26 | 15,59 | 15,20 | 15,30 | 1,99% | 38.766,00 |
| 27.01.2025 | 15,18 | 15,26 | 14,95 | 15,00 | -2,36% | 52.586,00 |
| 24.01.2025 | 15,18 | 15,43 | 15,12 | 15,36 | 2,25% | 49.359,00 |
| 23.01.2025 | 15,17 | 15,25 | 14,89 | 15,02 | -0,73% | 90.265,00 |