2,825$
0,52%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,83 | 2,94 | 2,80 | 2,82 | 0,36% | 51.145.002,00 |
| 20.02.2025 | 2,59 | 2,88 | 2,58 | 2,81 | 5,64% | 60.943.123,00 |
| 19.02.2025 | 2,65 | 2,69 | 2,61 | 2,66 | 1,14% | 36.533.962,00 |
| 18.02.2025 | 2,59 | 2,63 | 2,56 | 2,63 | 2,71% | 29.479.697,00 |
| 17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,81% | - |
| 14.02.2025 | 2,59 | 2,62 | 2,52 | 2,54 | -1,93% | 25.159.753,00 |
| 13.02.2025 | 2,58 | 2,60 | 2,53 | 2,59 | 1,17% | 34.633.939,00 |
| 12.02.2025 | 2,50 | 2,59 | 2,50 | 2,56 | 1,19% | 27.603.982,00 |
| 11.02.2025 | 2,60 | 2,60 | 2,52 | 2,53 | -2,32% | 44.224.982,00 |
| 10.02.2025 | 2,58 | 2,62 | 2,55 | 2,59 | 2,37% | 30.201.621,00 |
| 07.02.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 1,61% | 32.995.667,00 |
| 06.02.2025 | 2,55 | 2,56 | 2,47 | 2,49 | -2,35% | 37.544.202,00 |
| 05.02.2025 | 2,50 | 2,57 | 2,49 | 2,55 | 2,82% | 34.987.665,00 |
| 04.02.2025 | 2,43 | 2,50 | 2,40 | 2,48 | 3,33% | 25.851.040,00 |
| 03.02.2025 | 2,43 | 2,46 | 2,38 | 2,40 | -0,83% | 28.602.215,00 |
| 31.01.2025 | 2,42 | 2,48 | 2,39 | 2,42 | -0,82% | 26.616.954,00 |
| 30.01.2025 | 2,39 | 2,47 | 2,39 | 2,44 | 3,39% | 27.139.547,00 |
| 29.01.2025 | 2,38 | 2,42 | 2,32 | 2,36 | -0,42% | 22.423.709,00 |
| 28.01.2025 | 2,32 | 2,40 | 2,31 | 2,37 | 3,04% | 20.065.631,00 |
| 27.01.2025 | 2,36 | 2,37 | 2,27 | 2,30 | -4,17% | 19.880.492,00 |
| 24.01.2025 | 2,35 | 2,41 | 2,32 | 2,40 | 2,13% | 69.938.301,00 |
| 23.01.2025 | 2,23 | 2,35 | 2,20 | 2,35 | -2,49% | 105.513.229,00 |
| 22.01.2025 | 2,43 | 2,47 | 2,39 | 2,41 | -0,41% | 13.429.673,00 |
| 21.01.2025 | 2,41 | 2,48 | 2,41 | 2,42 | 1,26% | 11.237.943,00 |
| 17.01.2025 | 2,37 | 2,43 | 2,32 | 2,39 | 0,42% | 16.135.127,00 |
| 16.01.2025 | 2,47 | 2,47 | 2,37 | 2,38 | -2,46% | 19.129.773,00 |
| 15.01.2025 | 2,52 | 2,53 | 2,43 | 2,44 | -2,79% | 23.698.077,00 |
| 14.01.2025 | 2,39 | 2,51 | 2,34 | 2,51 | 0,80% | 34.708.779,00 |
| 13.01.2025 | 2,54 | 2,56 | 2,49 | 2,49 | -3,86% | 16.847.918,00 |
| 10.01.2025 | 2,65 | 2,68 | 2,57 | 2,59 | -0,77% | 15.700.459,00 |
| 08.01.2025 | 2,58 | 2,62 | 2,56 | 2,61 | 1,56% | 14.193.824,00 |
| 07.01.2025 | 2,56 | 2,65 | 2,54 | 2,57 | 1,98% | 11.860.372,00 |
| 06.01.2025 | 2,59 | 2,60 | 2,52 | 2,52 | -1,95% | 11.959.671,00 |
| 03.01.2025 | 2,58 | 2,60 | 2,57 | 2,57 | -0,77% | 8.927.283,00 |
| 02.01.2025 | 2,50 | 2,59 | 2,49 | 2,59 | 6,15% | 11.783.365,00 |
| 31.12.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 0,83% | 7.762.197,00 |
| 30.12.2024 | 2,45 | 2,46 | 2,40 | 2,42 | -2,02% | 12.575.513,00 |
| 27.12.2024 | 2,45 | 2,48 | 2,44 | 2,47 | -1,20% | 9.045.661,00 |
| 26.12.2024 | 2,49 | 2,52 | 2,47 | 2,50 | 0,40% | 5.739.980,00 |
| 24.12.2024 | 2,50 | 2,51 | 2,47 | 2,49 | 0,00% | 7.455.226,00 |
| 23.12.2024 | 2,48 | 2,52 | 2,46 | 2,49 | 0,40% | 13.350.284,00 |
| 20.12.2024 | 2,45 | 2,55 | 2,45 | 2,48 | 1,64% | 25.182.897,00 |
| 19.12.2024 | 2,50 | 2,51 | 2,43 | 2,44 | -2,01% | 17.075.469,00 |
| 18.12.2024 | 2,56 | 2,60 | 2,48 | 2,49 | -3,11% | 19.441.373,00 |
| 17.12.2024 | 2,53 | 2,58 | 2,51 | 2,57 | -0,77% | 20.153.174,00 |
| 16.12.2024 | 2,63 | 2,64 | 2,56 | 2,59 | -1,15% | 17.111.375,00 |
| 13.12.2024 | 2,68 | 2,69 | 2,61 | 2,62 | -2,96% | 10.737.459,00 |
| 12.12.2024 | 2,75 | 2,77 | 2,68 | 2,70 | -4,26% | 12.259.147,00 |
| 11.12.2024 | 2,75 | 2,83 | 2,73 | 2,82 | 3,68% | 13.701.451,00 |
| 10.12.2024 | 2,72 | 2,75 | 2,70 | 2,72 | 1,49% | 20.404.160,00 |
| 09.12.2024 | 2,65 | 2,77 | 2,64 | 2,68 | 2,68% | 16.338.356,00 |
| 06.12.2024 | 2,70 | 2,70 | 2,60 | 2,61 | -3,33% | 15.426.587,00 |
| 05.12.2024 | 2,79 | 2,80 | 2,68 | 2,70 | -2,88% | 17.984.599,00 |
| 04.12.2024 | 2,81 | 2,84 | 2,77 | 2,78 | -0,71% | 10.845.365,00 |
| 03.12.2024 | 2,76 | 2,85 | 2,75 | 2,80 | 1,45% | 16.373.102,00 |
| 02.12.2024 | 2,85 | 2,85 | 2,73 | 2,76 | -4,17% | 13.127.644,00 |
| 29.11.2024 | 2,90 | 2,94 | 2,87 | 2,88 | -0,35% | 6.162.698,00 |
| 27.11.2024 | 2,85 | 2,90 | 2,83 | 2,89 | 2,12% | 11.652.252,00 |
| 26.11.2024 | 2,84 | 2,86 | 2,81 | 2,83 | -0,70% | 8.266.509,00 |
| 25.11.2024 | 2,85 | 2,86 | 2,79 | 2,85 | -2,40% | 15.561.790,00 |
| 22.11.2024 | 2,87 | 2,93 | 2,85 | 2,92 | 2,10% | 17.595.397,00 |
| 21.11.2024 | 2,86 | 2,87 | 2,80 | 2,86 | 1,42% | 12.187.700,00 |
| 20.11.2024 | 2,81 | 2,86 | 2,78 | 2,82 | 0,71% | 16.186.187,00 |
| 19.11.2024 | 2,83 | 2,84 | 2,78 | 2,80 | -0,36% | 18.417.460,00 |
| 18.11.2024 | 2,76 | 2,82 | 2,75 | 2,81 | 4,85% | 12.786.835,00 |
| 15.11.2024 | 2,73 | 2,76 | 2,65 | 2,68 | -0,74% | 10.605.830,00 |
| 14.11.2024 | 2,68 | 2,76 | 2,66 | 2,70 | 0,75% | 15.306.915,00 |
| 13.11.2024 | 2,78 | 2,80 | 2,68 | 2,68 | -2,19% | 13.466.753,00 |
| 12.11.2024 | 2,80 | 2,81 | 2,72 | 2,74 | -2,49% | 13.792.217,00 |
| 11.11.2024 | 2,85 | 2,89 | 2,77 | 2,81 | -4,75% | 19.218.178,00 |
| 08.11.2024 | 3,03 | 3,05 | 2,91 | 2,95 | -3,28% | 15.590.095,00 |
| 07.11.2024 | 3,07 | 3,12 | 2,94 | 3,05 | -4,09% | 21.986.036,00 |
| 06.11.2024 | 3,13 | 3,24 | 3,04 | 3,18 | -3,05% | 17.247.271,00 |
| 05.11.2024 | 3,30 | 3,34 | 3,25 | 3,28 | 0,00% | 7.416.032,00 |
| 04.11.2024 | 3,32 | 3,34 | 3,25 | 3,28 | -0,30% | 7.622.560,00 |
| 01.11.2024 | 3,35 | 3,36 | 3,27 | 3,29 | -0,90% | 12.868.841,00 |
| 31.10.2024 | 3,38 | 3,38 | 3,26 | 3,32 | -3,21% | 15.239.067,00 |
| 30.10.2024 | 3,43 | 3,44 | 3,35 | 3,43 | 0,00% | 15.403.032,00 |
| 29.10.2024 | 3,36 | 3,43 | 3,33 | 3,43 | 2,69% | 12.061.946,00 |
| 28.10.2024 | 3,33 | 3,36 | 3,31 | 3,34 | -0,60% | 13.380.080,00 |
| 25.10.2024 | 3,37 | 3,41 | 3,33 | 3,36 | -2,04% | 15.360.588,00 |
| 24.10.2024 | 3,43 | 3,45 | 3,36 | 3,43 | 0,59% | 18.856.394,00 |
| 23.10.2024 | 3,43 | 3,45 | 3,37 | 3,41 | -1,73% | 14.395.709,00 |
| 22.10.2024 | 3,43 | 3,49 | 3,43 | 3,47 | 1,76% | 13.234.456,00 |
| 21.10.2024 | 3,49 | 3,50 | 3,38 | 3,41 | -1,45% | 16.857.472,00 |
| 18.10.2024 | 3,36 | 3,48 | 3,36 | 3,46 | 3,90% | 17.930.406,00 |
| 17.10.2024 | 3,31 | 3,36 | 3,28 | 3,33 | 0,91% | 9.873.155,00 |
| 16.10.2024 | 3,26 | 3,35 | 3,26 | 3,30 | 1,54% | 11.333.260,00 |
| 15.10.2024 | 3,20 | 3,25 | 3,16 | 3,25 | 1,25% | 11.060.516,00 |
| 14.10.2024 | 3,20 | 3,24 | 3,18 | 3,21 | 0,00% | 5.358.142,00 |
| 11.10.2024 | 3,15 | 3,23 | 3,14 | 3,21 | 2,88% | 18.025.972,00 |
| 10.10.2024 | 3,03 | 3,12 | 3,01 | 3,12 | 3,65% | 14.999.866,00 |
| 09.10.2024 | 3,03 | 3,03 | 2,97 | 3,01 | -0,33% | 14.232.332,00 |
| 08.10.2024 | 3,05 | 3,07 | 3,00 | 3,02 | -2,58% | 14.793.125,00 |
| 07.10.2024 | 3,13 | 3,14 | 3,08 | 3,10 | -0,96% | 10.065.391,00 |
| 04.10.2024 | 3,12 | 3,21 | 3,10 | 3,13 | 0,64% | 11.129.599,00 |
| 03.10.2024 | 3,06 | 3,12 | 3,05 | 3,11 | 0,65% | 13.614.982,00 |
| 02.10.2024 | 3,13 | 3,15 | 3,07 | 3,09 | -1,59% | 11.923.080,00 |
| 01.10.2024 | 3,14 | 3,18 | 3,10 | 3,14 | 1,95% | 12.374.483,00 |
| 30.09.2024 | 3,18 | 3,19 | 3,08 | 3,08 | -3,75% | 14.632.740,00 |