15,865€
-0,47%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,98 | 15,99 | 15,80 | 15,87 | -0,47% | - |
| 18.04.2024 | 15,74 | 16,00 | 15,61 | 15,94 | 1,89% | 139.868,00 |
| 17.04.2024 | 15,44 | 15,82 | 15,25 | 15,64 | 0,68% | 186.927,00 |
| 16.04.2024 | 16,32 | 16,40 | 15,16 | 15,54 | -5,01% | 668.135,00 |
| 15.04.2024 | 16,90 | 17,08 | 16,11 | 16,36 | -2,62% | 511.358,00 |
| 12.04.2024 | 16,87 | 17,81 | 16,64 | 16,80 | -0,13% | 783.947,00 |
| 11.04.2024 | 16,74 | 16,88 | 16,50 | 16,82 | 0,78% | 227.464,00 |
| 10.04.2024 | 16,71 | 16,73 | 16,25 | 16,69 | 0,59% | 197.242,00 |
| 09.04.2024 | 16,31 | 16,85 | 16,30 | 16,59 | 1,58% | 283.430,00 |
| 08.04.2024 | 16,60 | 16,79 | 16,13 | 16,33 | -1,14% | 380.814,00 |
| 05.04.2024 | 16,00 | 16,60 | 15,95 | 16,52 | 3,12% | 337.708,00 |
| 04.04.2024 | 16,10 | 16,15 | 15,85 | 16,02 | -0,42% | 200.343,00 |
| 03.04.2024 | 15,97 | 16,14 | 15,75 | 16,09 | 0,98% | 418.921,00 |
| 02.04.2024 | 15,65 | 16,00 | 15,62 | 15,93 | 2,57% | 417.672,00 |
| 28.03.2024 | 15,00 | 15,54 | 14,92 | 15,54 | 3,67% | 307.167,00 |
| 27.03.2024 | 14,46 | 14,99 | 14,33 | 14,99 | 4,53% | 212.183,00 |
| 26.03.2024 | 14,36 | 14,65 | 14,33 | 14,34 | -0,31% | 151.073,00 |
| 25.03.2024 | 14,41 | 14,70 | 14,33 | 14,38 | -0,38% | 101.154,00 |
| 22.03.2024 | 14,57 | 14,65 | 14,37 | 14,44 | -1,33% | 178.839,00 |
| 21.03.2024 | 14,58 | 14,90 | 14,53 | 14,63 | 1,35% | 224.996,00 |
| 20.03.2024 | 14,01 | 14,48 | 13,78 | 14,44 | 3,11% | 182.816,00 |
| 19.03.2024 | 14,45 | 14,45 | 14,00 | 14,00 | -3,08% | 163.757,00 |
| 18.03.2024 | 14,55 | 14,55 | 14,36 | 14,45 | -0,55% | 108.030,00 |
| 15.03.2024 | 14,46 | 14,62 | 14,36 | 14,53 | 0,80% | 141.547,00 |
| 14.03.2024 | 14,65 | 14,72 | 14,31 | 14,41 | -0,83% | 129.497,00 |
| 13.03.2024 | 14,27 | 14,63 | 14,23 | 14,53 | 1,93% | 128.679,00 |
| 12.03.2024 | 14,50 | 14,56 | 14,13 | 14,26 | -2,16% | 280.576,00 |
| 11.03.2024 | 14,51 | 14,58 | 14,41 | 14,57 | 0,87% | 214.440,00 |
| 08.03.2024 | 14,62 | 14,80 | 14,38 | 14,45 | -0,55% | 212.691,00 |
| 07.03.2024 | 14,52 | 14,70 | 14,48 | 14,53 | 0,59% | 256.593,00 |
| 06.03.2024 | 14,29 | 14,67 | 14,29 | 14,44 | 0,77% | 243.063,00 |
| 05.03.2024 | 14,29 | 14,61 | 14,17 | 14,33 | 0,56% | 327.788,00 |
| 04.03.2024 | 13,83 | 14,30 | 13,80 | 14,25 | 3,37% | 308.079,00 |
| 01.03.2024 | 13,67 | 13,88 | 13,50 | 13,79 | 1,62% | 187.347,00 |
| 29.02.2024 | 13,25 | 13,67 | 13,24 | 13,57 | 2,77% | 303.850,00 |
| 28.02.2024 | 13,43 | 13,43 | 13,19 | 13,20 | -1,49% | 111.135,00 |
| 27.02.2024 | 13,44 | 13,64 | 13,37 | 13,40 | -0,89% | 105.229,00 |
| 26.02.2024 | 13,63 | 13,69 | 13,31 | 13,52 | -0,66% | 166.896,00 |
| 23.02.2024 | 13,36 | 13,64 | 13,27 | 13,61 | 2,06% | 144.164,00 |
| 22.02.2024 | 13,60 | 13,72 | 13,28 | 13,34 | -2,20% | 213.010,00 |
| 21.02.2024 | 13,75 | 13,75 | 13,40 | 13,64 | -0,11% | 127.420,00 |
| 20.02.2024 | 13,70 | 13,79 | 13,54 | 13,65 | -0,51% | 126.922,00 |
| 19.02.2024 | 13,61 | 13,74 | 13,61 | 13,72 | 0,88% | 66.845,00 |
| 16.02.2024 | 13,67 | 13,73 | 13,50 | 13,60 | 0,48% | 162.675,00 |
| 15.02.2024 | 13,20 | 13,61 | 13,10 | 13,54 | 3,24% | 357.557,00 |
| 14.02.2024 | 13,34 | 13,65 | 12,84 | 13,11 | -0,64% | 354.440,00 |
| 13.02.2024 | 13,80 | 13,85 | 13,10 | 13,20 | -3,30% | 325.175,00 |
| 12.02.2024 | 13,61 | 13,73 | 13,52 | 13,65 | 0,33% | 138.352,00 |
| 09.02.2024 | 13,88 | 13,89 | 13,53 | 13,60 | -1,16% | 157.617,00 |
| 08.02.2024 | 13,86 | 13,97 | 13,68 | 13,76 | -0,61% | 129.159,00 |
| 07.02.2024 | 14,00 | 14,05 | 13,83 | 13,85 | -0,97% | 187.349,00 |
| 06.02.2024 | 14,10 | 14,24 | 13,98 | 13,98 | -0,85% | 141.996,00 |
| 05.02.2024 | 14,33 | 14,33 | 14,07 | 14,10 | -1,33% | 246.525,00 |
| 02.02.2024 | 14,72 | 14,72 | 14,10 | 14,29 | -2,46% | 201.701,00 |
| 01.02.2024 | 14,50 | 14,77 | 14,45 | 14,65 | 1,31% | 129.324,00 |
| 31.01.2024 | 14,60 | 14,76 | 14,39 | 14,46 | -0,14% | 151.707,00 |
| 30.01.2024 | 14,46 | 14,63 | 14,37 | 14,48 | 0,03% | 79.967,00 |
| 29.01.2024 | 14,52 | 14,59 | 14,32 | 14,48 | 1,05% | 215.033,00 |
| 26.01.2024 | 14,45 | 14,56 | 14,32 | 14,33 | -0,35% | 185.007,00 |
| 25.01.2024 | 14,40 | 14,51 | 14,23 | 14,38 | 0,38% | 117.825,00 |
| 24.01.2024 | 14,80 | 14,89 | 14,28 | 14,32 | -3,41% | 133.517,00 |
| 23.01.2024 | 14,33 | 14,83 | 14,31 | 14,83 | 3,31% | 127.022,00 |
| 22.01.2024 | 14,29 | 14,38 | 14,10 | 14,35 | 0,14% | 100.518,00 |
| 19.01.2024 | 14,32 | 14,45 | 14,21 | 14,33 | 0,70% | 71.949,00 |
| 18.01.2024 | 14,44 | 14,51 | 14,16 | 14,23 | -0,73% | 145.609,00 |
| 17.01.2024 | 14,64 | 14,76 | 14,21 | 14,34 | -2,22% | 273.242,00 |
| 16.01.2024 | 16,08 | 16,11 | 14,66 | 14,66 | -8,75% | 287.399,00 |
| 15.01.2024 | 16,21 | 16,31 | 16,04 | 16,07 | -0,19% | 108.032,00 |
| 12.01.2024 | 15,69 | 16,22 | 15,69 | 16,10 | 3,07% | 122.385,00 |
| 11.01.2024 | 15,86 | 15,98 | 15,48 | 15,62 | -1,36% | 102.372,00 |
| 10.01.2024 | 15,89 | 16,00 | 15,72 | 15,83 | -0,75% | 59.693,00 |
| 09.01.2024 | 16,23 | 16,30 | 15,92 | 15,95 | -1,45% | 68.447,00 |
| 08.01.2024 | 15,97 | 16,35 | 15,79 | 16,19 | 0,97% | 97.132,00 |
| 05.01.2024 | 15,81 | 16,11 | 15,73 | 16,03 | 1,14% | 70.162,00 |
| 04.01.2024 | 15,86 | 15,99 | 15,60 | 15,85 | -0,22% | 64.993,00 |
| 03.01.2024 | 16,49 | 16,50 | 15,62 | 15,89 | -2,81% | 186.141,00 |
| 02.01.2024 | 16,42 | 16,64 | 16,29 | 16,35 | 0,09% | 75.594,00 |
| 29.12.2023 | 16,33 | 16,46 | 16,31 | 16,33 | 0,03% | 30.806,00 |
| 28.12.2023 | 16,70 | 16,75 | 16,33 | 16,33 | -1,95% | 84.087,00 |
| 27.12.2023 | 16,51 | 16,70 | 16,41 | 16,65 | 0,82% | 108.685,00 |
| 22.12.2023 | 16,50 | 16,82 | 16,35 | 16,52 | 1,04% | 146.441,00 |
| 21.12.2023 | 16,27 | 16,50 | 16,26 | 16,35 | 0,40% | 62.375,00 |
| 20.12.2023 | 16,55 | 16,62 | 16,28 | 16,28 | -1,27% | 72.788,00 |
| 19.12.2023 | 16,25 | 16,61 | 16,13 | 16,49 | 1,76% | 258.537,00 |
| 18.12.2023 | 16,16 | 16,25 | 16,00 | 16,21 | 0,68% | 161.611,00 |
| 15.12.2023 | 16,12 | 16,19 | 15,97 | 16,10 | 0,25% | 99.300,00 |
| 14.12.2023 | 16,03 | 16,37 | 15,96 | 16,06 | 0,34% | 276.258,00 |
| 13.12.2023 | 15,09 | 16,00 | 15,01 | 16,00 | 5,65% | 230.563,00 |
| 12.12.2023 | 15,46 | 15,65 | 15,06 | 15,15 | -2,16% | 138.491,00 |
| 11.12.2023 | 15,51 | 15,57 | 15,30 | 15,48 | -0,77% | 183.007,00 |
| 08.12.2023 | 15,90 | 16,08 | 15,53 | 15,60 | -2,07% | 119.982,00 |
| 07.12.2023 | 16,12 | 16,25 | 15,87 | 15,93 | -1,36% | 97.693,00 |
| 06.12.2023 | 16,14 | 16,32 | 16,09 | 16,15 | -0,15% | 124.053,00 |
| 05.12.2023 | 16,17 | 16,29 | 15,94 | 16,18 | -0,22% | 152.024,00 |
| 04.12.2023 | 16,42 | 16,48 | 16,02 | 16,21 | -0,77% | 226.780,00 |
| 01.12.2023 | 16,16 | 16,35 | 16,08 | 16,34 | 1,18% | 195.009,00 |
| 30.11.2023 | 15,80 | 16,17 | 15,78 | 16,15 | 1,64% | 180.428,00 |
| 29.11.2023 | 15,85 | 15,92 | 15,70 | 15,89 | -0,03% | 160.126,00 |
| 28.11.2023 | 15,17 | 15,90 | 15,10 | 15,89 | 4,95% | 241.578,00 |
| 27.11.2023 | 14,91 | 15,27 | 14,91 | 15,14 | 2,37% | 132.840,00 |