18,799€
0,83%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 18,75 | 19,03 | 18,56 | 18,78 | 0,73% | 306.394,00 |
| 12.09.2024 | 18,00 | 18,73 | 17,92 | 18,64 | 4,03% | 222.488,00 |
| 11.09.2024 | 17,85 | 17,92 | 17,59 | 17,92 | 0,71% | 77.693,00 |
| 10.09.2024 | 17,34 | 17,80 | 17,34 | 17,80 | 1,94% | 65.954,00 |
| 09.09.2024 | 17,09 | 17,46 | 17,05 | 17,46 | 1,84% | 74.802,00 |
| 06.09.2024 | 17,70 | 17,73 | 17,10 | 17,14 | -2,27% | 106.914,00 |
| 05.09.2024 | 17,68 | 17,90 | 17,51 | 17,54 | 0,63% | 103.048,00 |
| 04.09.2024 | 17,80 | 17,80 | 17,40 | 17,43 | -1,64% | 106.697,00 |
| 03.09.2024 | 18,07 | 18,22 | 17,52 | 17,72 | -2,14% | 159.164,00 |
| 02.09.2024 | 18,12 | 18,23 | 18,07 | 18,11 | -0,67% | 71.028,00 |
| 30.08.2024 | 18,11 | 18,41 | 18,09 | 18,23 | -0,62% | 104.772,00 |
| 29.08.2024 | 18,10 | 18,50 | 17,91 | 18,34 | 2,13% | 148.500,00 |
| 28.08.2024 | 18,27 | 18,27 | 17,81 | 17,96 | -1,75% | 134.130,00 |
| 27.08.2024 | 18,35 | 18,35 | 17,90 | 18,28 | -0,20% | 129.695,00 |
| 26.08.2024 | 18,23 | 18,58 | 18,23 | 18,32 | 0,10% | 262.718,00 |
| 23.08.2024 | 18,28 | 18,45 | 18,15 | 18,30 | 0,57% | 105.938,00 |
| 22.08.2024 | 18,46 | 18,50 | 18,04 | 18,20 | -1,50% | 177.881,00 |
| 21.08.2024 | 18,36 | 18,52 | 18,25 | 18,47 | 0,62% | 170.192,00 |
| 20.08.2024 | 18,19 | 18,80 | 18,11 | 18,36 | 0,61% | 301.544,00 |
| 19.08.2024 | 17,72 | 18,33 | 17,68 | 18,25 | 2,09% | 361.428,00 |
| 16.08.2024 | 17,26 | 17,95 | 17,24 | 17,87 | 2,84% | 403.198,00 |
| 15.08.2024 | 17,33 | 17,64 | 17,11 | 17,38 | 0,25% | 128.467,00 |
| 14.08.2024 | 17,26 | 17,43 | 17,00 | 17,34 | -0,48% | 142.187,00 |
| 13.08.2024 | 17,20 | 17,60 | 17,11 | 17,42 | 0,55% | 193.950,00 |
| 12.08.2024 | 16,00 | 17,45 | 15,92 | 17,32 | 9,11% | 601.783,00 |
| 09.08.2024 | 15,95 | 16,04 | 15,74 | 15,88 | 0,05% | 44.195,00 |
| 08.08.2024 | 15,55 | 15,90 | 15,40 | 15,87 | 2,52% | 60.555,00 |
| 07.08.2024 | 15,87 | 16,16 | 15,36 | 15,48 | -3,14% | 103.921,00 |
| 06.08.2024 | 15,78 | 16,10 | 15,47 | 15,98 | 1,81% | 177.487,00 |
| 05.08.2024 | 16,27 | 16,40 | 14,63 | 15,70 | -4,01% | 511.386,00 |
| 02.08.2024 | 17,02 | 17,20 | 16,03 | 16,35 | -3,32% | 215.596,00 |
| 01.08.2024 | 16,98 | 17,38 | 16,70 | 16,92 | -1,25% | 168.174,00 |
| 31.07.2024 | 16,85 | 17,15 | 16,84 | 17,13 | 2,09% | 112.365,00 |
| 30.07.2024 | 16,55 | 16,80 | 16,55 | 16,78 | 0,94% | 50.881,00 |
| 29.07.2024 | 16,40 | 16,62 | 16,32 | 16,62 | 1,45% | 85.183,00 |
| 26.07.2024 | 16,50 | 16,52 | 16,34 | 16,39 | 0,16% | 94.257,00 |
| 25.07.2024 | 16,70 | 16,80 | 16,31 | 16,36 | -3,86% | 247.464,00 |
| 24.07.2024 | 17,30 | 17,50 | 17,02 | 17,02 | -0,76% | 94.115,00 |
| 23.07.2024 | 16,85 | 17,20 | 16,70 | 17,15 | 1,26% | 105.742,00 |
| 22.07.2024 | 16,72 | 17,07 | 16,72 | 16,93 | -0,01% | 94.159,00 |
| 19.07.2024 | 16,90 | 16,98 | 16,53 | 16,93 | -0,40% | 239.220,00 |
| 18.07.2024 | 17,53 | 17,53 | 16,93 | 17,00 | -1,53% | 236.508,00 |
| 17.07.2024 | 17,70 | 17,80 | 17,23 | 17,27 | -2,18% | 394.068,00 |
| 16.07.2024 | 16,90 | 17,70 | 16,86 | 17,65 | 4,77% | 480.290,00 |
| 15.07.2024 | 16,90 | 17,06 | 16,78 | 16,85 | -0,60% | 231.483,00 |
| 12.07.2024 | 16,55 | 17,04 | 16,37 | 16,95 | 1,73% | 283.917,00 |
| 11.07.2024 | 16,49 | 16,76 | 16,39 | 16,66 | 1,59% | 229.456,00 |
| 10.07.2024 | 16,20 | 16,50 | 16,11 | 16,40 | 1,57% | 138.932,00 |
| 09.07.2024 | 16,10 | 16,22 | 15,95 | 16,15 | 0,60% | 67.982,00 |
| 08.07.2024 | 16,04 | 16,09 | 15,82 | 16,05 | -0,32% | 80.634,00 |
| 05.07.2024 | 16,11 | 16,40 | 16,05 | 16,10 | 0,26% | 117.057,00 |
| 04.07.2024 | 16,03 | 16,19 | 15,95 | 16,06 | -0,02% | 75.351,00 |
| 03.07.2024 | 15,39 | 16,08 | 15,39 | 16,06 | 3,97% | 178.616,00 |
| 02.07.2024 | 15,45 | 15,53 | 15,28 | 15,45 | 0,13% | 39.037,00 |
| 01.07.2024 | 15,43 | 15,67 | 15,42 | 15,43 | -0,77% | 70.222,00 |
| 28.06.2024 | 15,86 | 15,93 | 15,50 | 15,55 | -1,33% | 42.783,00 |
| 27.06.2024 | 15,61 | 15,87 | 15,61 | 15,76 | 0,06% | 92.258,00 |
| 26.06.2024 | 15,40 | 15,75 | 15,37 | 15,75 | 1,76% | 68.375,00 |
| 25.06.2024 | 15,45 | 15,65 | 15,45 | 15,48 | -0,72% | 69.185,00 |
| 24.06.2024 | 15,50 | 15,62 | 15,40 | 15,59 | 0,61% | 77.825,00 |
| 21.06.2024 | 15,90 | 15,95 | 15,43 | 15,50 | -2,28% | 121.208,00 |
| 20.06.2024 | 15,34 | 15,98 | 15,32 | 15,86 | 3,39% | 170.640,00 |
| 19.06.2024 | 15,29 | 15,39 | 15,16 | 15,34 | 0,18% | 63.936,00 |
| 18.06.2024 | 15,10 | 15,36 | 14,95 | 15,31 | 1,93% | 132.935,00 |
| 17.06.2024 | 14,90 | 15,08 | 14,75 | 15,02 | 0,67% | 128.717,00 |
| 14.06.2024 | 15,11 | 15,22 | 14,88 | 14,92 | -0,29% | 154.370,00 |
| 13.06.2024 | 15,08 | 15,27 | 14,83 | 14,96 | -1,32% | 104.862,00 |
| 12.06.2024 | 15,09 | 15,31 | 14,96 | 15,16 | 1,05% | 147.188,00 |
| 11.06.2024 | 15,23 | 15,27 | 14,90 | 15,01 | -1,66% | 105.073,00 |
| 10.06.2024 | 14,98 | 15,26 | 14,98 | 15,26 | 1,92% | 131.748,00 |
| 07.06.2024 | 15,92 | 15,97 | 14,92 | 14,97 | -5,95% | 304.827,00 |
| 06.06.2024 | 15,40 | 15,93 | 15,20 | 15,92 | 3,81% | 187.059,00 |
| 05.06.2024 | 15,27 | 15,40 | 15,09 | 15,34 | 1,00% | 127.462,00 |
| 04.06.2024 | 15,98 | 16,00 | 15,03 | 15,18 | -4,87% | 210.285,00 |
| 03.06.2024 | 15,75 | 16,10 | 15,68 | 15,96 | 1,51% | 97.578,00 |
| 31.05.2024 | 15,85 | 15,86 | 15,63 | 15,72 | -0,48% | 89.244,00 |
| 30.05.2024 | 15,71 | 15,87 | 15,50 | 15,80 | 0,87% | 90.015,00 |
| 29.05.2024 | 16,02 | 16,10 | 15,66 | 15,66 | -2,53% | 107.855,00 |
| 28.05.2024 | 15,99 | 16,07 | 15,73 | 16,07 | 0,99% | 103.957,00 |
| 27.05.2024 | 15,76 | 16,00 | 15,66 | 15,91 | 1,49% | 91.363,00 |
| 24.05.2024 | 15,83 | 15,83 | 15,68 | 15,68 | -0,03% | 86.325,00 |
| 23.05.2024 | 15,92 | 16,03 | 15,65 | 15,68 | -1,93% | 102.398,00 |
| 22.05.2024 | 16,40 | 16,40 | 15,90 | 15,99 | -2,48% | 101.372,00 |
| 21.05.2024 | 16,46 | 16,52 | 16,21 | 16,40 | -1,51% | 116.461,00 |
| 20.05.2024 | 16,70 | 16,82 | 16,35 | 16,65 | 1,33% | 169.019,00 |
| 17.05.2024 | 16,19 | 16,44 | 16,08 | 16,43 | 2,11% | 187.948,00 |
| 16.05.2024 | 16,15 | 16,19 | 15,90 | 16,09 | -0,07% | 70.180,00 |
| 15.05.2024 | 15,89 | 16,15 | 15,74 | 16,10 | 1,71% | 116.915,00 |
| 14.05.2024 | 15,90 | 15,90 | 15,69 | 15,83 | 0,92% | 93.211,00 |
| 13.05.2024 | 15,69 | 15,84 | 15,54 | 15,69 | -0,27% | 50.614,00 |
| 10.05.2024 | 15,97 | 16,14 | 15,73 | 15,73 | -0,14% | 129.280,00 |
| 09.05.2024 | 15,70 | 15,82 | 15,54 | 15,75 | 1,25% | 37.558,00 |
| 08.05.2024 | 15,56 | 15,70 | 15,43 | 15,56 | 0,00% | 66.119,00 |
| 07.05.2024 | 15,45 | 15,56 | 15,35 | 15,56 | 0,54% | 53.700,00 |
| 06.05.2024 | 15,40 | 15,61 | 15,37 | 15,47 | 1,47% | 79.673,00 |
| 03.05.2024 | 15,54 | 15,54 | 15,16 | 15,25 | -1,36% | 82.122,00 |
| 02.05.2024 | 15,40 | 15,55 | 15,12 | 15,46 | -0,90% | 132.510,00 |
| 30.04.2024 | 16,00 | 16,10 | 15,60 | 15,60 | -3,35% | 153.530,00 |
| 29.04.2024 | 15,90 | 16,25 | 15,81 | 16,14 | 1,13% | 163.453,00 |
| 26.04.2024 | 15,94 | 16,19 | 15,87 | 15,96 | 0,23% | 137.788,00 |