41,387$
0,98%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 41,03 | 41,66 | 40,73 | 41,65 | 1,63% | - |
| 26.11.2025 | 39,37 | 41,00 | 39,37 | 40,99 | 4,80% | - |
| 25.11.2025 | 39,35 | 39,84 | 38,85 | 39,11 | -1,13% | - |
| 24.11.2025 | 37,36 | 39,61 | 37,36 | 39,55 | 8,26% | - |
| 21.11.2025 | 36,13 | 36,69 | 35,73 | 36,54 | 1,46% | - |
| 20.11.2025 | 37,78 | 38,12 | 35,88 | 36,01 | -4,56% | - |
| 19.11.2025 | 38,42 | 38,77 | 37,61 | 37,73 | -0,05% | - |
| 18.11.2025 | 38,04 | 38,30 | 37,19 | 37,75 | 2,07% | - |
| 17.11.2025 | 36,89 | 38,12 | 36,76 | 36,98 | -0,75% | - |
| 14.11.2025 | 35,15 | 37,62 | 35,05 | 37,26 | 2,32% | - |
| 13.11.2025 | 37,35 | 37,58 | 36,11 | 36,42 | -2,49% | - |
| 12.11.2025 | 35,89 | 37,57 | 35,71 | 37,35 | 4,20% | - |
| 11.11.2025 | 35,19 | 35,96 | 34,75 | 35,84 | 2,79% | - |
| 10.11.2025 | 34,67 | 35,61 | 34,14 | 34,87 | 5,77% | - |
| 07.11.2025 | 32,68 | 32,96 | 32,19 | 32,96 | 0,58% | - |
| 06.11.2025 | 32,97 | 33,33 | 32,43 | 32,77 | 0,30% | - |
| 05.11.2025 | 32,26 | 32,69 | 32,13 | 32,67 | 2,70% | - |
| 04.11.2025 | 32,02 | 32,30 | 31,63 | 31,82 | -3,57% | - |
| 03.11.2025 | 32,75 | 33,24 | 32,48 | 32,99 | 0,64% | - |
| 31.10.2025 | 33,02 | 33,10 | 32,36 | 32,78 | -0,84% | - |
| 30.10.2025 | 32,15 | 33,09 | 31,91 | 33,06 | 3,18% | - |
| 29.10.2025 | 32,30 | 32,43 | 31,82 | 32,04 | 0,64% | - |
| 28.10.2025 | 31,09 | 31,93 | 31,09 | 31,83 | 0,04% | - |
| 27.10.2025 | 31,49 | 31,97 | 31,02 | 31,82 | -1,88% | - |
| 24.10.2025 | 31,34 | 33,25 | 31,25 | 32,43 | 1,59% | - |
| 23.10.2025 | 32,38 | 32,41 | 31,91 | 31,92 | 1,28% | - |
| 22.10.2025 | 30,43 | 31,63 | 30,43 | 31,52 | 0,07% | - |
| 21.10.2025 | 32,38 | 32,49 | 31,32 | 31,50 | -9,36% | - |
| 20.10.2025 | 34,24 | 34,82 | 33,71 | 34,75 | 3,78% | - |
| 17.10.2025 | 34,97 | 34,97 | 32,70 | 33,48 | -5,95% | - |
| 16.10.2025 | 35,21 | 36,38 | 34,94 | 35,60 | 2,78% | - |
| 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 |