35,819$
3,40%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,21 | 35,66 | 34,94 | 35,66 | 2,96% | - |
| 15.10.2025 | 33,84 | 34,67 | 33,74 | 34,64 | 4,00% | - |
| 14.10.2025 | 33,02 | 33,77 | 33,02 | 33,31 | -0,27% | - |
| 13.10.2025 | 33,67 | 33,84 | 33,13 | 33,40 | 1,93% | - |
| 10.10.2025 | 33,09 | 33,17 | 32,51 | 32,76 | -0,72% | - |
| 09.10.2025 | 34,06 | 34,06 | 32,66 | 33,00 | -2,59% | - |
| 08.10.2025 | 34,04 | 34,10 | 33,56 | 33,88 | 2,07% | - |
| 07.10.2025 | 34,08 | 34,08 | 32,82 | 33,19 | -2,46% | - |
| 06.10.2025 | 34,56 | 35,17 | 34,03 | 34,03 | 0,30% | - |
| 03.10.2025 | 34,01 | 34,08 | 33,69 | 33,93 | 0,03% | - |
| 02.10.2025 | 33,98 | 34,02 | 32,58 | 33,92 | 0,60% | - |
| 01.10.2025 | 33,03 | 34,10 | 33,03 | 33,71 | 2,87% | - |
| 30.09.2025 | 32,66 | 33,46 | 32,63 | 32,77 | -1,04% | - |
| 29.09.2025 | 35,06 | 35,59 | 32,92 | 33,12 | -2,76% | - |
| 26.09.2025 | 34,44 | 34,44 | 33,83 | 34,06 | -0,70% | - |
| 25.09.2025 | 33,69 | 34,75 | 33,57 | 34,30 | 2,08% | - |
| 24.09.2025 | 34,64 | 34,64 | 33,16 | 33,60 | -2,72% | - |
| 23.09.2025 | 35,46 | 36,09 | 34,38 | 34,54 | -2,36% | - |
| 22.09.2025 | 34,27 | 35,51 | 34,07 | 35,37 | 6,91% | - |
| 19.09.2025 | 30,13 | 33,17 | 30,13 | 33,09 | 9,99% | - |
| 18.09.2025 | 29,27 | 30,08 | 29,12 | 30,08 | 2,07% | - |
| 17.09.2025 | 28,48 | 29,87 | 28,44 | 29,47 | 2,11% | - |
| 16.09.2025 | 29,10 | 29,12 | 28,61 | 28,86 | -0,64% | - |
| 15.09.2025 | 28,98 | 29,10 | 28,65 | 29,04 | 0,45% | - |
| 12.09.2025 | 29,56 | 29,56 | 28,83 | 28,92 | -1,68% | - |
| 11.09.2025 | 29,16 | 29,41 | 28,95 | 29,41 | -0,27% | - |
| 10.09.2025 | 29,37 | 29,73 | 29,37 | 29,49 | 1,15% | - |
| 09.09.2025 | 29,21 | 29,33 | 28,87 | 29,15 | 0,44% | - |
| 08.09.2025 | 28,72 | 29,09 | 28,50 | 29,03 | 2,25% | - |
| 05.09.2025 | 27,69 | 28,48 | 27,46 | 28,39 | 4,19% | - |
| 04.09.2025 | 26,91 | 27,34 | 26,86 | 27,25 | 0,45% | - |
| 03.09.2025 | 27,14 | 27,25 | 26,96 | 27,12 | 0,73% | - |
| 02.09.2025 | 27,07 | 27,17 | 26,78 | 26,93 | 0,93% | - |
| 29.08.2025 | 26,14 | 26,80 | 26,14 | 26,68 | 1,52% | - |
| 28.08.2025 | 26,46 | 26,46 | 26,13 | 26,28 | -0,54% | - |
| 27.08.2025 | 26,62 | 26,62 | 26,29 | 26,42 | -1,20% | - |
| 26.08.2025 | 26,38 | 26,74 | 26,21 | 26,74 | 1,71% | - |
| 25.08.2025 | 26,16 | 26,58 | 26,16 | 26,30 | 0,27% | - |
| 22.08.2025 | 25,37 | 26,34 | 25,35 | 26,23 | 2,76% | - |
| 21.08.2025 | 24,84 | 25,60 | 24,84 | 25,52 | 2,65% | - |
| 20.08.2025 | 24,21 | 25,04 | 24,21 | 24,86 | 3,65% | - |
| 19.08.2025 | 24,21 | 24,47 | 23,94 | 23,99 | -1,06% | - |
| 18.08.2025 | 24,14 | 24,41 | 24,02 | 24,24 | 0,64% | - |
| 15.08.2025 | 23,63 | 24,11 | 23,43 | 24,09 | 1,89% | - |
| 14.08.2025 | 23,76 | 23,90 | 23,53 | 23,64 | -0,79% | - |
| 13.08.2025 | 23,55 | 24,11 | 23,55 | 23,83 | 1,44% | - |
| 12.08.2025 | 23,00 | 23,56 | 22,99 | 23,49 | 2,83% | - |
| 11.08.2025 | 22,45 | 22,88 | 22,20 | 22,85 | -2,52% | - |
| 08.08.2025 | 23,33 | 23,53 | 23,19 | 23,44 | 1,44% | - |
| 07.08.2025 | 22,97 | 23,38 | 22,97 | 23,10 | 1,54% | - |
| 06.08.2025 | 22,56 | 22,92 | 22,55 | 22,75 | 0,95% | - |
| 05.08.2025 | 22,02 | 22,54 | 21,98 | 22,54 | 1,57% | - |
| 04.08.2025 | 21,63 | 22,26 | 21,63 | 22,19 | 3,86% | - |
| 01.08.2025 | 21,47 | 21,53 | 21,14 | 21,37 | 1,25% | - |
| 31.07.2025 | 21,24 | 21,30 | 20,96 | 21,10 | -0,01% | - |
| 30.07.2025 | 21,32 | 21,56 | 20,98 | 21,10 | -1,90% | - |
| 29.07.2025 | 21,39 | 21,58 | 21,27 | 21,51 | 0,60% | - |
| 28.07.2025 | 21,57 | 21,58 | 21,11 | 21,38 | -1,88% | - |
| 25.07.2025 | 21,48 | 21,85 | 21,38 | 21,79 | 1,13% | - |
| 24.07.2025 | 21,33 | 21,78 | 21,13 | 21,55 | 14,25% | - |
| 08.05.2025 | 19,31 | 19,41 | 18,86 | 18,86 | -2,78% | 21.284.071,00 |
| 07.05.2025 | 18,75 | 19,59 | 18,64 | 19,40 | 0,88% | 32.362.144,00 |
| 06.05.2025 | 19,03 | 19,28 | 18,88 | 19,23 | 3,17% | 27.327.396,00 |
| 05.05.2025 | 18,87 | 18,88 | 18,44 | 18,64 | 1,25% | 21.127.936,00 |
| 02.05.2025 | 18,64 | 18,67 | 18,13 | 18,41 | 0,22% | 19.715.829,00 |
| 01.05.2025 | 18,54 | 18,63 | 18,28 | 18,37 | -3,52% | 19.966.902,00 |
| 30.04.2025 | 18,75 | 19,08 | 18,75 | 19,04 | 0,74% | 14.034.510,00 |
| 29.04.2025 | 19,09 | 19,25 | 18,86 | 18,90 | -2,07% | 15.790.625,00 |
| 28.04.2025 | 18,96 | 19,31 | 18,90 | 19,30 | 1,31% | 16.495.558,00 |
| 25.04.2025 | 18,88 | 19,16 | 18,77 | 19,05 | -1,85% | 17.057.503,00 |
| 24.04.2025 | 19,30 | 19,42 | 18,98 | 19,41 | 1,84% | 20.656.919,00 |
| 23.04.2025 | 19,01 | 19,21 | 18,79 | 19,06 | -4,56% | 37.521.648,00 |
| 22.04.2025 | 20,76 | 20,83 | 19,88 | 19,97 | -2,35% | 32.353.020,00 |
| 21.04.2025 | 20,90 | 20,94 | 20,22 | 20,45 | 1,39% | 22.367.433,00 |
| 17.04.2025 | 20,42 | 20,52 | 20,01 | 20,17 | -2,32% | 19.887.484,00 |
| 16.04.2025 | 20,98 | 21,11 | 20,41 | 20,65 | 1,62% | 28.268.669,00 |
| 15.04.2025 | 20,61 | 20,68 | 20,28 | 20,32 | -0,44% | 20.283.345,00 |
| 14.04.2025 | 20,35 | 20,75 | 19,84 | 20,41 | -0,87% | 25.585.509,00 |
| 11.04.2025 | 20,11 | 20,85 | 20,00 | 20,59 | 7,02% | 41.834.179,00 |
| 10.04.2025 | 18,95 | 19,53 | 18,81 | 19,24 | 2,34% | 30.895.203,00 |
| 09.04.2025 | 18,16 | 18,94 | 17,95 | 18,80 | 7,31% | 41.270.090,00 |
| 08.04.2025 | 18,25 | 18,38 | 17,35 | 17,52 | -0,68% | 27.258.212,00 |
| 07.04.2025 | 17,15 | 18,55 | 17,00 | 17,64 | -0,17% | 30.450.430,00 |
| 04.04.2025 | 18,81 | 18,98 | 17,61 | 17,67 | -8,82% | 37.354.128,00 |
| 03.04.2025 | 18,37 | 19,76 | 18,32 | 19,38 | -0,15% | 37.346.491,00 |
| 02.04.2025 | 19,71 | 19,74 | 19,17 | 19,41 | -1,27% | 19.210.943,00 |
| 01.04.2025 | 19,50 | 19,75 | 19,32 | 19,66 | 1,13% | 25.220.220,00 |
| 31.03.2025 | 19,40 | 19,50 | 18,77 | 19,44 | 1,57% | 27.744.663,00 |
| 28.03.2025 | 19,75 | 19,89 | 19,08 | 19,14 | -2,15% | 23.714.079,00 |
| 27.03.2025 | 19,47 | 19,62 | 19,35 | 19,56 | 1,29% | 15.567.435,00 |
| 26.03.2025 | 19,43 | 19,54 | 19,21 | 19,31 | -0,21% | 14.958.392,00 |
| 25.03.2025 | 19,11 | 19,44 | 19,10 | 19,35 | 2,44% | 19.124.616,00 |
| 24.03.2025 | 18,93 | 19,07 | 18,87 | 18,89 | 0,11% | 14.750.692,00 |
| 21.03.2025 | 19,01 | 19,13 | 18,73 | 18,87 | -2,13% | 25.016.602,00 |
| 20.03.2025 | 19,19 | 19,42 | 19,10 | 19,28 | -0,57% | 11.141.688,00 |
| 19.03.2025 | 19,36 | 19,47 | 19,20 | 19,39 | 0,31% | 21.637.299,00 |
| 18.03.2025 | 19,63 | 19,74 | 19,30 | 19,33 | 0,78% | 28.703.887,00 |
| 17.03.2025 | 18,89 | 19,25 | 18,89 | 19,18 | 2,13% | 19.224.630,00 |
| 14.03.2025 | 19,02 | 19,07 | 18,76 | 18,78 | 0,27% | 22.185.282,00 |
| 13.03.2025 | 18,49 | 19,08 | 18,42 | 18,73 | 2,13% | 30.317.991,00 |