20,823$
1,18%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 20,85 | 21,11 | 20,78 | 20,82 | 1,18% | - |
| 12.09.2024 | 20,24 | 20,74 | 20,16 | 20,58 | 4,15% | 23.208.984,00 |
| 11.09.2024 | 19,55 | 19,79 | 19,33 | 19,76 | 0,82% | 14.482.592,00 |
| 10.09.2024 | 19,37 | 19,62 | 19,30 | 19,60 | 1,66% | 15.650.391,00 |
| 09.09.2024 | 19,10 | 19,32 | 19,06 | 19,28 | 1,47% | 15.954.097,00 |
| 06.09.2024 | 19,41 | 19,61 | 18,94 | 19,00 | -2,36% | 14.853.301,00 |
| 05.09.2024 | 19,75 | 19,96 | 19,43 | 19,46 | 0,72% | 15.375.999,00 |
| 04.09.2024 | 19,39 | 19,56 | 19,23 | 19,32 | -1,43% | 16.748.627,00 |
| 03.09.2024 | 19,85 | 19,92 | 19,39 | 19,60 | -2,92% | 15.600.405,00 |
| 30.08.2024 | 20,15 | 20,32 | 19,97 | 20,19 | -0,64% | 14.059.414,00 |
| 29.08.2024 | 20,10 | 20,48 | 20,03 | 20,32 | 1,85% | 15.136.767,00 |
| 28.08.2024 | 20,11 | 20,19 | 19,77 | 19,95 | -2,44% | 19.664.475,00 |
| 27.08.2024 | 20,06 | 20,45 | 19,94 | 20,45 | -0,10% | 15.493.727,00 |
| 26.08.2024 | 20,70 | 20,73 | 20,40 | 20,47 | -0,15% | 15.296.009,00 |
| 23.08.2024 | 20,46 | 20,64 | 20,27 | 20,50 | 1,28% | 18.399.167,00 |
| 22.08.2024 | 20,32 | 20,41 | 20,01 | 20,24 | -1,84% | 18.782.406,00 |
| 21.08.2024 | 20,43 | 20,71 | 20,30 | 20,62 | 1,03% | 20.439.184,00 |
| 20.08.2024 | 20,64 | 20,89 | 20,32 | 20,41 | 0,99% | 23.658.027,00 |
| 19.08.2024 | 19,71 | 20,30 | 19,69 | 20,21 | 2,54% | 24.318.267,00 |
| 16.08.2024 | 19,27 | 19,77 | 19,24 | 19,71 | 3,46% | 26.384.292,00 |
| 15.08.2024 | 19,16 | 19,28 | 18,74 | 19,05 | -0,57% | 18.855.510,00 |
| 14.08.2024 | 19,09 | 19,17 | 18,76 | 19,16 | 0,16% | 25.552.693,00 |
| 13.08.2024 | 18,94 | 19,32 | 18,83 | 19,13 | 0,74% | 20.639.732,00 |
| 12.08.2024 | 17,84 | 19,07 | 17,81 | 18,99 | 9,08% | 34.917.833,00 |
| 09.08.2024 | 17,46 | 17,46 | 17,18 | 17,41 | 0,40% | 13.860.153,00 |
| 08.08.2024 | 16,95 | 17,38 | 16,85 | 17,34 | 3,15% | 19.680.446,00 |
| 07.08.2024 | 17,59 | 17,63 | 16,75 | 16,81 | -3,34% | 25.837.267,00 |
| 06.08.2024 | 17,27 | 17,61 | 17,09 | 17,39 | 1,22% | 27.465.923,00 |
| 05.08.2024 | 16,39 | 17,34 | 16,09 | 17,18 | -4,08% | 25.566.592,00 |
| 02.08.2024 | 18,49 | 18,68 | 17,51 | 17,91 | -1,81% | 28.169.024,00 |
| 01.08.2024 | 18,50 | 18,77 | 18,00 | 18,24 | -1,46% | 20.575.598,00 |
| 31.07.2024 | 18,36 | 18,59 | 18,31 | 18,51 | 2,04% | 16.907.242,00 |
| 30.07.2024 | 18,08 | 18,20 | 17,91 | 18,14 | 0,95% | 13.367.452,00 |
| 29.07.2024 | 17,88 | 17,99 | 17,67 | 17,97 | 1,01% | 12.626.903,00 |
| 26.07.2024 | 17,85 | 17,95 | 17,73 | 17,79 | 0,40% | 21.083.235,00 |
| 25.07.2024 | 17,92 | 18,03 | 17,70 | 17,72 | -4,01% | 22.355.260,00 |
| 24.07.2024 | 18,70 | 19,03 | 18,45 | 18,46 | -0,59% | 22.059.679,00 |
| 23.07.2024 | 18,40 | 18,67 | 18,24 | 18,57 | 1,14% | 18.302.750,00 |
| 22.07.2024 | 18,29 | 18,46 | 18,23 | 18,36 | -0,16% | 14.874.559,00 |
| 19.07.2024 | 18,00 | 18,49 | 17,96 | 18,39 | -0,81% | 24.950.014,00 |
| 18.07.2024 | 19,01 | 19,01 | 18,44 | 18,54 | -1,80% | 17.949.622,00 |
| 17.07.2024 | 19,35 | 19,45 | 18,85 | 18,88 | -1,92% | 30.477.242,00 |
| 16.07.2024 | 18,44 | 19,28 | 18,33 | 19,25 | 4,85% | 36.904.910,00 |
| 15.07.2024 | 18,48 | 18,63 | 18,31 | 18,36 | -0,86% | 24.223.263,00 |
| 12.07.2024 | 17,83 | 18,57 | 17,81 | 18,52 | 2,15% | 23.046.260,00 |
| 11.07.2024 | 18,05 | 18,19 | 17,86 | 18,13 | 1,97% | 31.513.629,00 |
| 10.07.2024 | 17,67 | 17,87 | 17,64 | 17,78 | 1,95% | 19.908.412,00 |
| 09.07.2024 | 17,35 | 17,55 | 17,26 | 17,44 | 0,35% | 16.398.548,00 |
| 08.07.2024 | 17,25 | 17,46 | 17,11 | 17,38 | -0,34% | 18.310.423,00 |
| 05.07.2024 | 17,56 | 17,78 | 17,42 | 17,44 | 0,81% | 23.258.029,00 |
| 03.07.2024 | 16,85 | 17,36 | 16,84 | 17,30 | 4,09% | 18.999.838,00 |
| 02.07.2024 | 16,56 | 16,70 | 16,41 | 16,62 | 0,36% | 11.803.537,00 |
| 01.07.2024 | 16,76 | 16,85 | 16,54 | 16,56 | -0,72% | 9.192.403,00 |
| 28.06.2024 | 16,99 | 17,01 | 16,58 | 16,68 | -0,95% | 13.271.649,00 |
| 27.06.2024 | 16,98 | 17,02 | 16,83 | 16,84 | 0,24% | 14.788.928,00 |
| 26.06.2024 | 16,34 | 16,84 | 16,33 | 16,80 | 1,27% | 16.932.311,00 |
| 25.06.2024 | 16,61 | 16,79 | 16,51 | 16,59 | -0,78% | 14.947.306,00 |
| 24.06.2024 | 16,68 | 16,81 | 16,58 | 16,72 | 0,97% | 14.610.713,00 |
| 21.06.2024 | 16,98 | 16,98 | 16,45 | 16,56 | -2,36% | 35.931.251,00 |
| 20.06.2024 | 16,50 | 17,15 | 16,44 | 16,96 | 3,35% | 31.193.859,00 |
| 18.06.2024 | 16,09 | 16,50 | 16,07 | 16,41 | 1,67% | 19.403.878,00 |
| 17.06.2024 | 16,00 | 16,18 | 15,97 | 16,14 | 0,69% | 19.873.485,00 |
| 14.06.2024 | 16,20 | 16,20 | 15,92 | 16,03 | -0,25% | 19.395.904,00 |
| 13.06.2024 | 16,29 | 16,51 | 15,92 | 16,07 | -2,01% | 21.657.690,00 |
| 12.06.2024 | 16,45 | 16,56 | 16,21 | 16,40 | 1,36% | 25.432.662,00 |
| 11.06.2024 | 16,28 | 16,28 | 16,00 | 16,18 | -1,64% | 17.068.549,00 |
| 10.06.2024 | 16,25 | 16,46 | 16,12 | 16,45 | 1,86% | 21.491.221,00 |
| 07.06.2024 | 16,82 | 16,83 | 16,12 | 16,15 | -6,76% | 36.198.510,00 |
| 06.06.2024 | 16,66 | 17,37 | 16,51 | 17,32 | 3,71% | 23.544.677,00 |
| 05.06.2024 | 16,52 | 16,74 | 16,39 | 16,70 | 1,27% | 15.604.454,00 |
| 04.06.2024 | 17,09 | 17,09 | 16,36 | 16,49 | -5,34% | 32.330.570,00 |
| 03.06.2024 | 17,15 | 17,53 | 17,10 | 17,42 | 1,93% | 18.659.680,00 |
| 31.05.2024 | 17,13 | 17,26 | 16,97 | 17,09 | -0,12% | 20.415.374,00 |
| 30.05.2024 | 16,96 | 17,21 | 16,96 | 17,11 | 1,12% | 12.306.381,00 |
| 29.05.2024 | 17,24 | 17,38 | 16,91 | 16,92 | -2,98% | 12.268.763,00 |
| 28.05.2024 | 17,24 | 17,47 | 17,06 | 17,44 | 2,47% | 21.446.231,00 |
| 24.05.2024 | 17,08 | 17,18 | 17,01 | 17,02 | 0,47% | 13.893.145,00 |
| 23.05.2024 | 17,20 | 17,39 | 16,91 | 16,94 | -2,02% | 25.362.829,00 |
| 22.05.2024 | 17,60 | 17,70 | 17,22 | 17,29 | -2,87% | 21.070.461,00 |
| 21.05.2024 | 17,85 | 17,93 | 17,70 | 17,80 | -0,67% | 14.213.267,00 |
| 20.05.2024 | 17,98 | 18,10 | 17,75 | 17,92 | 0,17% | 18.065.196,00 |
| 17.05.2024 | 17,80 | 17,89 | 17,64 | 17,89 | 2,11% | 21.079.176,00 |
| 16.05.2024 | 17,39 | 17,61 | 17,27 | 17,52 | 0,57% | 16.293.033,00 |
| 15.05.2024 | 17,34 | 17,57 | 17,04 | 17,42 | 1,57% | 19.914.834,00 |
| 14.05.2024 | 17,03 | 17,15 | 16,96 | 17,15 | 1,24% | 12.980.202,00 |
| 13.05.2024 | 16,92 | 17,14 | 16,80 | 16,94 | 0,06% | 12.691.000,00 |
| 10.05.2024 | 17,30 | 17,32 | 16,92 | 16,93 | -0,59% | 16.539.691,00 |
| 09.05.2024 | 16,80 | 17,14 | 16,80 | 17,03 | 1,85% | 18.765.878,00 |
| 08.05.2024 | 16,55 | 16,88 | 16,55 | 16,72 | -0,12% | 12.209.729,00 |
| 07.05.2024 | 16,61 | 16,76 | 16,53 | 16,74 | 0,42% | 12.734.659,00 |
| 06.05.2024 | 16,78 | 16,86 | 16,61 | 16,67 | 1,28% | 13.667.687,00 |
| 03.05.2024 | 16,63 | 16,63 | 16,33 | 16,46 | -0,54% | 16.806.390,00 |
| 02.05.2024 | 16,29 | 16,69 | 16,17 | 16,55 | 1,16% | 19.121.025,00 |
| 01.05.2024 | 16,82 | 16,89 | 16,22 | 16,36 | -1,68% | 35.341.896,00 |
| 30.04.2024 | 16,88 | 17,07 | 16,60 | 16,64 | -3,93% | 30.865.104,00 |
| 29.04.2024 | 17,20 | 17,45 | 16,93 | 17,32 | 1,35% | 19.205.271,00 |
| 26.04.2024 | 17,20 | 17,26 | 16,92 | 17,09 | 0,06% | 19.814.196,00 |
| 25.04.2024 | 16,54 | 17,24 | 16,43 | 17,08 | 3,39% | 42.772.948,00 |
| 24.04.2024 | 16,47 | 16,59 | 16,36 | 16,52 | -1,02% | 25.854.364,00 |
| 23.04.2024 | 16,28 | 16,79 | 16,26 | 16,69 | 1,64% | 26.739.351,00 |