30,485€
2,73%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,95 | 31,19 | 29,83 | 30,97 | 4,35% | - |
| 15.10.2025 | 29,14 | 29,69 | 28,96 | 29,68 | 2,47% | - |
| 14.10.2025 | 28,50 | 29,18 | 28,41 | 28,96 | -0,16% | - |
| 13.10.2025 | 28,80 | 29,31 | 28,64 | 29,01 | 2,80% | - |
| 10.10.2025 | 28,45 | 28,88 | 28,11 | 28,22 | -0,55% | - |
| 09.10.2025 | 28,95 | 29,46 | 28,22 | 28,37 | -2,58% | - |
| 08.10.2025 | 29,09 | 29,37 | 28,84 | 29,12 | 2,28% | - |
| 07.10.2025 | 29,15 | 29,31 | 28,36 | 28,47 | -3,70% | - |
| 06.10.2025 | 29,44 | 30,14 | 29,33 | 29,57 | 2,35% | - |
| 03.10.2025 | 28,87 | 29,06 | 28,69 | 28,89 | 3,22% | - |
| 02.10.2025 | 28,80 | 29,13 | 27,93 | 27,99 | -2,96% | - |
| 01.10.2025 | 27,97 | 29,02 | 27,87 | 28,84 | 2,65% | - |
| 30.09.2025 | 28,59 | 28,63 | 27,31 | 28,10 | -4,57% | - |
| 29.09.2025 | 30,11 | 30,40 | 29,00 | 29,44 | 1,36% | - |
| 26.09.2025 | 29,35 | 29,72 | 28,95 | 29,05 | -1,39% | - |
| 25.09.2025 | 28,68 | 29,53 | 28,54 | 29,46 | 2,97% | - |
| 24.09.2025 | 29,37 | 29,73 | 28,61 | 28,61 | -5,33% | - |
| 23.09.2025 | 30,11 | 30,62 | 29,99 | 30,22 | 2,48% | - |
| 22.09.2025 | 28,34 | 30,21 | 28,33 | 29,49 | 6,04% | - |
| 19.09.2025 | 25,56 | 27,83 | 25,41 | 27,81 | 11,02% | - |
| 18.09.2025 | 24,88 | 25,07 | 24,75 | 25,05 | 1,25% | - |
| 17.09.2025 | 23,99 | 24,77 | 23,82 | 24,74 | 2,17% | - |
| 16.09.2025 | 24,68 | 24,81 | 24,20 | 24,21 | -1,49% | - |
| 15.09.2025 | 24,70 | 24,75 | 24,37 | 24,58 | -0,93% | - |
| 12.09.2025 | 25,22 | 25,32 | 24,77 | 24,81 | 0,14% | - |
| 11.09.2025 | 25,16 | 25,24 | 24,66 | 24,77 | -1,61% | - |
| 10.09.2025 | 24,96 | 25,40 | 24,94 | 25,18 | 1,31% | - |
| 09.09.2025 | 24,78 | 24,97 | 24,64 | 24,85 | 1,10% | - |
| 08.09.2025 | 24,22 | 24,74 | 24,22 | 24,58 | 2,80% | - |
| 05.09.2025 | 23,40 | 24,01 | 23,26 | 23,91 | 2,99% | - |
| 04.09.2025 | 22,96 | 23,47 | 22,93 | 23,22 | -0,26% | - |
| 03.09.2025 | 23,22 | 23,46 | 23,13 | 23,28 | 0,17% | - |
| 02.09.2025 | 23,07 | 23,37 | 22,81 | 23,24 | 1,33% | - |
| 01.09.2025 | 23,09 | 23,14 | 22,82 | 22,93 | 0,99% | - |
| 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 |