5,028$
0,57%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,00 | 5,10 | 4,93 | 5,00 | 1,01% | 78.549.240,00 |
| 30.09.2025 | 4,90 | 5,06 | 4,83 | 4,95 | -0,20% | 55.020.272,00 |
| 29.09.2025 | 5,02 | 5,07 | 4,94 | 4,96 | 0,81% | 62.032.328,00 |
| 26.09.2025 | 4,85 | 4,96 | 4,79 | 4,92 | 1,44% | 59.317.276,00 |
| 25.09.2025 | 4,86 | 4,88 | 4,79 | 4,85 | 0,00% | 40.740.983,00 |
| 24.09.2025 | 4,95 | 4,98 | 4,85 | 4,85 | -1,62% | 48.205.665,00 |
| 23.09.2025 | 4,86 | 4,99 | 4,85 | 4,93 | 3,57% | 79.183.458,00 |
| 22.09.2025 | 4,60 | 4,77 | 4,58 | 4,76 | 6,01% | 56.942.924,00 |
| 19.09.2025 | 4,34 | 4,51 | 4,34 | 4,49 | 3,94% | 102.281.106,00 |
| 18.09.2025 | 4,35 | 4,35 | 4,24 | 4,32 | -0,23% | 49.509.909,00 |
| 17.09.2025 | 4,29 | 4,46 | 4,25 | 4,33 | 0,23% | 54.082.588,00 |
| 16.09.2025 | 4,41 | 4,42 | 4,28 | 4,32 | -1,59% | 52.714.028,00 |
| 15.09.2025 | 4,58 | 4,60 | 4,19 | 4,39 | -2,23% | 77.283.521,00 |
| 12.09.2025 | 4,47 | 4,55 | 4,44 | 4,49 | 0,90% | 39.849.805,00 |
| 11.09.2025 | 4,35 | 4,47 | 4,31 | 4,45 | 2,53% | 37.501.579,00 |
| 10.09.2025 | 4,25 | 4,38 | 4,25 | 4,34 | 2,60% | 39.472.903,00 |
| 09.09.2025 | 4,33 | 4,33 | 4,20 | 4,23 | -1,40% | 33.125.336,00 |
| 08.09.2025 | 4,24 | 4,33 | 4,20 | 4,29 | 2,88% | 46.755.090,00 |
| 05.09.2025 | 4,15 | 4,20 | 4,09 | 4,17 | 3,22% | 41.180.997,00 |
| 04.09.2025 | 4,09 | 4,11 | 4,01 | 4,04 | -1,94% | 36.042.307,00 |
| 03.09.2025 | 4,33 | 4,34 | 4,10 | 4,12 | -3,51% | 56.585.959,00 |
| 02.09.2025 | 4,21 | 4,29 | 4,07 | 4,27 | 3,39% | 63.630.141,00 |
| 29.08.2025 | 4,03 | 4,14 | 4,02 | 4,13 | 2,23% | 27.981.749,00 |
| 28.08.2025 | 4,10 | 4,10 | 4,03 | 4,04 | -0,49% | 24.334.454,00 |
| 27.08.2025 | 4,05 | 4,08 | 3,99 | 4,06 | 0,25% | 23.517.352,00 |
| 26.08.2025 | 3,99 | 4,05 | 3,97 | 4,05 | 2,53% | 20.943.066,00 |
| 25.08.2025 | 4,00 | 4,04 | 3,93 | 3,95 | -0,75% | 25.053.124,00 |
| 22.08.2025 | 3,87 | 4,01 | 3,84 | 3,98 | 2,05% | 34.944.145,00 |
| 21.08.2025 | 3,80 | 3,95 | 3,79 | 3,90 | 2,36% | 23.143.595,00 |
| 20.08.2025 | 3,81 | 3,83 | 3,77 | 3,81 | 1,33% | 27.568.247,00 |
| 19.08.2025 | 3,88 | 3,89 | 3,72 | 3,76 | -3,34% | 28.556.684,00 |
| 18.08.2025 | 3,93 | 3,93 | 3,84 | 3,89 | -0,26% | 18.827.899,00 |
| 15.08.2025 | 3,86 | 3,94 | 3,80 | 3,90 | 1,83% | 32.010.784,00 |
| 14.08.2025 | 3,84 | 3,92 | 3,82 | 3,83 | -0,78% | 23.928.427,00 |
| 13.08.2025 | 3,81 | 3,93 | 3,79 | 3,86 | 2,12% | 33.354.153,00 |
| 12.08.2025 | 3,63 | 3,81 | 3,62 | 3,78 | 5,00% | 42.552.051,00 |
| 11.08.2025 | 3,52 | 3,65 | 3,49 | 3,60 | 0,56% | 37.151.000,00 |
| 08.08.2025 | 3,73 | 3,76 | 3,46 | 3,58 | -6,53% | 44.063.481,00 |
| 07.08.2025 | 3,80 | 3,84 | 3,75 | 3,83 | 1,86% | 37.865.185,00 |
| 06.08.2025 | 3,70 | 3,77 | 3,70 | 3,76 | 1,35% | 25.535.045,00 |
| 05.08.2025 | 3,55 | 3,71 | 3,52 | 3,71 | 3,92% | 37.729.915,00 |
| 04.08.2025 | 3,48 | 3,59 | 3,46 | 3,57 | 3,78% | 21.726.654,00 |
| 01.08.2025 | 3,45 | 3,50 | 3,38 | 3,44 | 2,08% | 41.276.777,00 |
| 31.07.2025 | 3,39 | 3,43 | 3,35 | 3,37 | 1,51% | 39.847.475,00 |
| 30.07.2025 | 3,39 | 3,42 | 3,31 | 3,32 | -3,21% | 48.091.403,00 |
| 29.07.2025 | 3,41 | 3,48 | 3,40 | 3,43 | 0,59% | 29.610.201,00 |
| 28.07.2025 | 3,45 | 3,45 | 3,35 | 3,41 | -1,73% | 30.912.077,00 |
| 25.07.2025 | 3,48 | 3,53 | 3,40 | 3,47 | -1,42% | 31.378.079,00 |
| 24.07.2025 | 3,47 | 3,55 | 3,43 | 3,52 | 0,28% | 22.735.185,00 |
| 23.07.2025 | 3,50 | 3,58 | 3,49 | 3,51 | -0,85% | 28.693.331,00 |
| 22.07.2025 | 3,47 | 3,56 | 3,45 | 3,54 | 3,21% | 24.859.853,00 |
| 21.07.2025 | 3,37 | 3,49 | 3,37 | 3,43 | 3,00% | 24.032.277,00 |
| 18.07.2025 | 3,40 | 3,44 | 3,32 | 3,33 | -2,35% | 24.801.154,00 |
| 17.07.2025 | 3,41 | 3,42 | 3,35 | 3,41 | -1,16% | 30.306.475,00 |
| 16.07.2025 | 3,47 | 3,50 | 3,40 | 3,45 | 0,00% | 32.932.382,00 |
| 15.07.2025 | 3,48 | 3,51 | 3,40 | 3,45 | -0,58% | 32.087.385,00 |
| 14.07.2025 | 3,50 | 3,56 | 3,46 | 3,47 | -0,57% | 27.633.810,00 |
| 11.07.2025 | 3,52 | 3,57 | 3,47 | 3,49 | 0,58% | 37.598.539,00 |
| 10.07.2025 | 3,59 | 3,59 | 3,40 | 3,47 | -2,80% | 53.303.272,00 |
| 09.07.2025 | 3,53 | 3,59 | 3,48 | 3,57 | 1,42% | 38.634.821,00 |
| 08.07.2025 | 3,67 | 3,67 | 3,47 | 3,52 | -4,35% | 43.879.705,00 |
| 07.07.2025 | 3,62 | 3,69 | 3,55 | 3,68 | 0,55% | 36.059.744,00 |
| 03.07.2025 | 3,61 | 3,68 | 3,59 | 3,66 | 0,00% | 32.703.011,00 |
| 02.07.2025 | 3,66 | 3,71 | 3,61 | 3,66 | 1,39% | 36.492.901,00 |
| 01.07.2025 | 3,65 | 3,76 | 3,61 | 3,61 | 0,00% | 25.978.228,00 |
| 30.06.2025 | 3,55 | 3,62 | 3,49 | 3,61 | 2,27% | 46.051.755,00 |
| 27.06.2025 | 3,51 | 3,58 | 3,49 | 3,53 | -3,29% | 62.914.175,00 |
| 26.06.2025 | 3,59 | 3,65 | 3,56 | 3,65 | 1,67% | 61.062.699,00 |
| 25.06.2025 | 3,56 | 3,61 | 3,55 | 3,59 | 0,84% | 36.048.693,00 |
| 24.06.2025 | 3,58 | 3,60 | 3,44 | 3,56 | -3,00% | 64.954.401,00 |
| 23.06.2025 | 3,66 | 3,76 | 3,63 | 3,67 | 0,82% | 54.658.822,00 |
| 20.06.2025 | 3,67 | 3,74 | 3,63 | 3,64 | -1,62% | 57.620.564,00 |
| 18.06.2025 | 3,66 | 3,75 | 3,63 | 3,70 | 0,27% | 51.118.566,00 |
| 17.06.2025 | 3,73 | 3,73 | 3,65 | 3,69 | -0,27% | 56.874.709,00 |
| 16.06.2025 | 3,73 | 3,76 | 3,63 | 3,70 | -1,86% | 68.180.588,00 |
| 13.06.2025 | 3,82 | 3,83 | 3,75 | 3,77 | 1,62% | 46.402.707,00 |
| 12.06.2025 | 3,65 | 3,73 | 3,62 | 3,71 | 3,34% | 58.729.457,00 |
| 11.06.2025 | 3,62 | 3,64 | 3,56 | 3,59 | -0,28% | 50.541.090,00 |
| 10.06.2025 | 3,73 | 3,73 | 3,59 | 3,60 | -2,70% | 45.311.117,00 |
| 09.06.2025 | 3,68 | 3,75 | 3,65 | 3,70 | 0,82% | 47.053.399,00 |
| 06.06.2025 | 3,72 | 3,75 | 3,63 | 3,67 | -1,61% | 62.441.221,00 |
| 05.06.2025 | 3,70 | 3,81 | 3,64 | 3,73 | 1,63% | 75.842.038,00 |
| 04.06.2025 | 3,61 | 3,70 | 3,58 | 3,67 | 2,23% | 57.986.230,00 |
| 03.06.2025 | 3,54 | 3,61 | 3,52 | 3,59 | -0,28% | 43.092.751,00 |
| 02.06.2025 | 3,44 | 3,66 | 3,43 | 3,60 | 6,82% | 80.532.289,00 |
| 30.05.2025 | 3,38 | 3,42 | 3,33 | 3,37 | -0,88% | 41.742.477,00 |
| 29.05.2025 | 3,46 | 3,48 | 3,40 | 3,40 | -1,73% | 39.259.773,00 |
| 28.05.2025 | 3,38 | 3,46 | 3,36 | 3,46 | 2,37% | 32.432.792,00 |
| 27.05.2025 | 3,25 | 3,42 | 3,25 | 3,38 | 0,60% | 61.426.601,00 |
| 23.05.2025 | 3,36 | 3,39 | 3,29 | 3,36 | 1,82% | 42.304.592,00 |
| 22.05.2025 | 3,21 | 3,32 | 3,18 | 3,30 | 2,17% | 53.666.897,00 |
| 21.05.2025 | 3,26 | 3,30 | 3,20 | 3,23 | 0,62% | 54.835.299,00 |
| 20.05.2025 | 3,03 | 3,23 | 3,01 | 3,21 | 5,25% | 69.292.796,00 |
| 19.05.2025 | 2,99 | 3,07 | 2,95 | 3,05 | 3,39% | 36.575.394,00 |
| 16.05.2025 | 2,88 | 2,95 | 2,87 | 2,95 | 0,34% | 36.252.595,00 |
| 15.05.2025 | 2,94 | 2,96 | 2,87 | 2,94 | 1,38% | 50.771.870,00 |
| 14.05.2025 | 2,88 | 2,92 | 2,86 | 2,90 | -1,69% | 48.043.315,00 |
| 13.05.2025 | 2,97 | 2,99 | 2,93 | 2,95 | -0,34% | 31.807.663,00 |
| 12.05.2025 | 3,00 | 3,03 | 2,93 | 2,96 | -5,73% | 54.637.669,00 |
| 09.05.2025 | 3,07 | 3,15 | 3,01 | 3,14 | 3,97% | 56.544.160,00 |