50,790$
-9,91%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 56,28 | 57,63 | 55,57 | 57,47 | 1,93% | 218.185,00 |
| 26.02.2026 | 55,40 | 56,72 | 54,51 | 56,38 | 0,36% | 131.232,00 |
| 25.02.2026 | 57,86 | 58,17 | 54,99 | 56,18 | -1,37% | 146.855,00 |
| 24.02.2026 | 56,00 | 57,43 | 54,15 | 56,96 | -0,04% | 645.067,00 |
| 23.02.2026 | 59,00 | 60,60 | 56,32 | 56,98 | -3,13% | 756.819,00 |
| 20.02.2026 | 57,85 | 59,97 | 57,28 | 58,82 | 0,26% | 743.390,00 |
| 19.02.2026 | 57,77 | 59,18 | 56,47 | 58,67 | 1,56% | 697.389,00 |
| 18.02.2026 | 59,00 | 59,46 | 56,82 | 57,77 | -1,57% | 725.913,00 |
| 17.02.2026 | 59,83 | 59,83 | 55,21 | 58,69 | -3,64% | 1.115.171,00 |
| 13.02.2026 | 58,68 | 61,87 | 56,79 | 60,91 | 5,56% | 1.069.401,00 |
| 12.02.2026 | 63,00 | 63,51 | 57,15 | 57,70 | -8,22% | 919.335,00 |
| 11.02.2026 | 64,25 | 66,50 | 58,12 | 62,87 | 0,45% | 1.187.111,00 |
| 10.02.2026 | 65,00 | 66,65 | 62,29 | 62,59 | -2,42% | 1.368.879,00 |
| 09.02.2026 | 57,28 | 66,70 | 56,99 | 64,14 | 15,94% | 2.042.620,00 |
| 06.02.2026 | 52,84 | 57,63 | 50,71 | 55,32 | 9,87% | 1.370.978,00 |
| 05.02.2026 | 49,17 | 51,28 | 49,00 | 50,35 | -2,20% | 634.500,00 |
| 04.02.2026 | 53,03 | 53,58 | 50,13 | 51,48 | -2,31% | 704.199,00 |
| 03.02.2026 | 52,87 | 53,21 | 50,79 | 52,70 | 2,75% | 865.849,00 |
| 02.02.2026 | 50,40 | 51,38 | 47,70 | 51,29 | -1,08% | 1.190.946,00 |
| 30.01.2026 | 51,11 | 53,32 | 50,09 | 51,85 | -3,14% | 1.132.747,00 |
| 29.01.2026 | 56,51 | 57,66 | 52,30 | 53,53 | -0,85% | 1.837.864,00 |
| 28.01.2026 | 52,30 | 55,63 | 52,00 | 53,99 | 5,55% | 1.617.089,00 |
| 27.01.2026 | 44,43 | 52,92 | 44,43 | 51,15 | 15,99% | 2.113.851,00 |
| 26.01.2026 | 44,00 | 44,47 | 42,70 | 44,10 | 2,30% | 858.276,00 |
| 23.01.2026 | 44,00 | 44,31 | 42,61 | 43,11 | -1,69% | 520.926,00 |
| 22.01.2026 | 42,87 | 44,30 | 42,82 | 43,85 | 2,77% | 495.431,00 |
| 21.01.2026 | 42,42 | 43,04 | 40,90 | 42,67 | 1,26% | 541.275,00 |
| 20.01.2026 | 42,40 | 43,28 | 42,00 | 42,14 | -15,24% | 636.700,00 |
| 19.01.2026 | 50,17 | 50,17 | 49,11 | 49,72 | 18,63% | - |
| 16.01.2026 | 41,10 | 42,30 | 40,59 | 41,91 | 4,54% | 643.676,00 |
| 15.01.2026 | 39,45 | 40,44 | 38,63 | 40,09 | 0,68% | 453.545,00 |
| 14.01.2026 | 42,25 | 42,50 | 39,08 | 39,82 | -4,46% | 960.985,00 |
| 13.01.2026 | 43,28 | 43,49 | 41,10 | 41,68 | -2,69% | 792.596,00 |
| 12.01.2026 | 41,00 | 43,42 | 40,39 | 42,83 | 9,82% | 1.150.535,00 |
| 09.01.2026 | 38,21 | 39,48 | 38,16 | 39,00 | -17,79% | 565.736,00 |
| 08.01.2026 | 46,22 | 47,53 | 46,00 | 47,44 | 0,36% | 11.581.213,00 |
| 07.01.2026 | 46,73 | 47,48 | 45,45 | 47,27 | -0,98% | 15.813.348,00 |
| 06.01.2026 | 46,12 | 47,75 | 46,00 | 47,74 | 4,37% | 18.896.016,00 |
| 05.01.2026 | 45,20 | 46,32 | 44,85 | 45,74 | 3,77% | 11.307.830,00 |
| 02.01.2026 | 44,15 | 44,23 | 42,64 | 44,08 | 1,22% | 10.715.030,00 |
| 31.12.2025 | 43,81 | 44,22 | 43,43 | 43,55 | -1,56% | 6.411.747,00 |
| 30.12.2025 | 44,80 | 44,80 | 44,07 | 44,24 | 0,50% | 7.546.579,00 |
| 29.12.2025 | 43,74 | 44,93 | 43,30 | 44,02 | -4,74% | 12.141.118,00 |
| 26.12.2025 | 45,92 | 46,22 | 45,56 | 46,21 | 1,67% | 7.086.915,00 |
| 24.12.2025 | 45,44 | 45,69 | 45,01 | 45,45 | -0,39% | 4.738.958,00 |
| 23.12.2025 | 45,80 | 46,20 | 45,16 | 45,63 | 0,09% | 9.070.904,00 |
| 22.12.2025 | 45,75 | 46,45 | 45,01 | 45,59 | 1,92% | 12.434.906,00 |
| 19.12.2025 | 43,96 | 45,43 | 43,96 | 44,73 | 1,96% | 23.186.240,00 |
| 18.12.2025 | 43,27 | 44,38 | 43,11 | 43,87 | 0,69% | 11.667.665,00 |
| 17.12.2025 | 43,61 | 44,04 | 42,82 | 43,57 | 1,49% | 10.732.492,00 |
| 16.12.2025 | 43,39 | 43,96 | 42,57 | 42,93 | -0,95% | 10.523.243,00 |
| 15.12.2025 | 43,61 | 44,25 | 42,99 | 43,34 | 0,58% | 12.988.900,00 |
| 12.12.2025 | 43,86 | 44,07 | 42,04 | 43,09 | -0,14% | 17.680.830,00 |
| 11.12.2025 | 41,50 | 43,94 | 41,12 | 43,15 | 3,33% | 17.617.358,00 |
| 10.12.2025 | 40,80 | 41,96 | 40,32 | 41,76 | 2,08% | 15.345.681,00 |
| 09.12.2025 | 40,16 | 40,99 | 40,13 | 40,91 | 2,22% | 7.818.203,00 |
| 08.12.2025 | 41,15 | 41,20 | 40,02 | 40,02 | -2,49% | 9.696.473,00 |
| 05.12.2025 | 41,40 | 42,08 | 40,86 | 41,04 | 0,32% | 10.209.356,00 |
| 04.12.2025 | 40,20 | 41,10 | 40,16 | 40,91 | 1,01% | 8.615.508,00 |
| 03.12.2025 | 41,36 | 41,76 | 40,48 | 40,50 | -1,29% | 9.463.583,00 |
| 02.12.2025 | 41,86 | 42,51 | 40,21 | 41,03 | -3,07% | 15.754.034,00 |
| 01.12.2025 | 42,37 | 43,08 | 41,78 | 42,33 | 2,39% | 27.799.232,00 |
| 28.11.2025 | 40,98 | 41,72 | 40,70 | 41,34 | 0,88% | 10.934.902,00 |
| 26.11.2025 | 39,46 | 41,08 | 39,39 | 40,98 | 4,75% | 25.197.507,00 |
| 25.11.2025 | 39,40 | 39,96 | 38,84 | 39,12 | -1,06% | 16.767.045,00 |
| 24.11.2025 | 37,54 | 39,64 | 37,43 | 39,54 | 8,18% | 25.507.752,00 |
| 21.11.2025 | 36,11 | 37,70 | 35,70 | 36,55 | 1,53% | 15.767.790,00 |
| 20.11.2025 | 37,73 | 38,15 | 35,86 | 36,00 | -4,59% | 17.709.224,00 |
| 19.11.2025 | 38,43 | 38,78 | 37,60 | 37,73 | -0,03% | 16.652.968,00 |
| 18.11.2025 | 37,80 | 38,32 | 36,77 | 37,74 | 2,11% | 30.282.561,00 |
| 17.11.2025 | 36,88 | 38,16 | 36,74 | 36,96 | -0,19% | 27.808.005,00 |
| 14.11.2025 | 35,14 | 37,73 | 34,97 | 37,03 | 1,67% | 31.809.376,00 |
| 13.11.2025 | 37,41 | 37,62 | 36,08 | 36,42 | -2,44% | 19.475.187,00 |
| 12.11.2025 | 35,81 | 37,60 | 35,68 | 37,33 | 4,24% | 22.157.300,00 |
| 11.11.2025 | 35,19 | 35,99 | 34,72 | 35,81 | 2,90% | 14.444.222,00 |
| 10.11.2025 | 34,70 | 35,69 | 34,06 | 34,80 | 5,17% | 27.190.981,00 |
| 07.11.2025 | 32,58 | 33,12 | 32,18 | 33,09 | 1,66% | 13.757.761,00 |
| 06.11.2025 | 32,90 | 33,35 | 32,41 | 32,55 | -0,73% | 11.331.084,00 |
| 05.11.2025 | 32,13 | 32,80 | 32,10 | 32,79 | 3,54% | 9.509.673,00 |
| 04.11.2025 | 32,07 | 32,33 | 31,61 | 31,67 | -4,20% | 11.495.220,00 |
| 03.11.2025 | 32,71 | 33,27 | 32,46 | 33,06 | 0,79% | 9.736.605,00 |
| 31.10.2025 | 33,06 | 33,13 | 32,34 | 32,80 | -0,79% | 9.868.105,00 |
| 30.10.2025 | 32,10 | 33,10 | 31,88 | 33,06 | 3,12% | 13.604.187,00 |
| 29.10.2025 | 32,37 | 32,45 | 31,80 | 32,06 | 0,69% | 15.481.476,00 |
| 28.10.2025 | 31,05 | 31,96 | 31,03 | 31,84 | 0,00% | 15.662.778,00 |
| 27.10.2025 | 31,36 | 32,00 | 30,98 | 31,84 | -1,97% | 21.482.009,00 |
| 24.10.2025 | 31,26 | 33,49 | 31,14 | 32,48 | 1,69% | 31.910.640,00 |
| 23.10.2025 | 32,36 | 32,48 | 31,89 | 31,94 | 1,30% | 16.673.584,00 |
| 22.10.2025 | 30,55 | 31,69 | 30,35 | 31,53 | -9,21% | 28.767.724,00 |
| 21.10.2025 | 34,34 | 34,84 | 33,69 | 34,73 | 0,00% | 595.667,00 |
| 20.10.2025 | 34,34 | 34,84 | 33,69 | 34,73 | 4,20% | 15.869.787,00 |
| 17.10.2025 | 34,98 | 34,98 | 32,69 | 33,33 | -6,51% | 25.959.962,00 |
| 16.10.2025 | 35,21 | 36,40 | 34,91 | 35,65 | 2,80% | 21.840.882,00 |
| 15.10.2025 | 33,75 | 34,72 | 33,71 | 34,68 | 4,14% | 22.250.961,00 |
| 14.10.2025 | 33,07 | 33,80 | 32,99 | 33,30 | -0,36% | 13.846.211,00 |
| 13.10.2025 | 33,72 | 33,92 | 33,11 | 33,42 | 2,08% | 11.958.548,00 |
| 10.10.2025 | 33,20 | 33,20 | 32,47 | 32,74 | -0,91% | 18.433.545,00 |
| 09.10.2025 | 34,02 | 34,02 | 32,65 | 33,04 | -2,54% | 16.695.096,00 |
| 08.10.2025 | 34,01 | 34,11 | 33,54 | 33,90 | 2,05% | 16.506.101,00 |
| 07.10.2025 | 34,05 | 34,06 | 32,81 | 33,22 | -2,38% | 19.493.238,00 |