3,654$
-0,15%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,62 | 3,68 | 3,59 | 3,66 | 0,00% | 32.613.919,00 |
| 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 |
| 08.05.2025 | 3,12 | 3,12 | 3,00 | 3,02 | -2,27% | 50.903.120,00 |
| 07.05.2025 | 3,11 | 3,15 | 3,04 | 3,09 | -2,83% | 56.151.909,00 |
| 06.05.2025 | 3,13 | 3,18 | 3,06 | 3,18 | 4,95% | 47.475.829,00 |
| 05.05.2025 | 3,04 | 3,06 | 2,98 | 3,03 | 3,06% | 45.458.490,00 |
| 02.05.2025 | 3,04 | 3,05 | 2,91 | 2,94 | -1,67% | 47.264.401,00 |
| 01.05.2025 | 3,05 | 3,05 | 2,97 | 2,99 | -3,86% | 50.873.166,00 |
| 30.04.2025 | 3,06 | 3,18 | 3,06 | 3,11 | 0,32% | 48.519.865,00 |
| 29.04.2025 | 3,07 | 3,11 | 3,04 | 3,10 | 0,32% | 27.518.207,00 |
| 28.04.2025 | 3,06 | 3,11 | 2,99 | 3,09 | 0,32% | 44.779.355,00 |
| 25.04.2025 | 3,02 | 3,11 | 3,02 | 3,08 | -2,22% | 57.354.931,00 |
| 24.04.2025 | 3,21 | 3,23 | 3,12 | 3,15 | -0,32% | 59.809.254,00 |
| 23.04.2025 | 3,14 | 3,20 | 3,10 | 3,16 | -3,36% | 51.127.611,00 |
| 22.04.2025 | 3,42 | 3,44 | 3,26 | 3,27 | -3,82% | 72.733.504,00 |
| 21.04.2025 | 3,42 | 3,51 | 3,33 | 3,40 | 2,41% | 89.445.191,00 |
| 17.04.2025 | 3,32 | 3,35 | 3,25 | 3,32 | -0,90% | 56.990.407,00 |
| 16.04.2025 | 3,45 | 3,51 | 3,18 | 3,35 | 1,21% | 66.273.466,00 |
| 15.04.2025 | 3,41 | 3,41 | 3,24 | 3,31 | -2,93% | 66.357.697,00 |
| 14.04.2025 | 3,20 | 3,41 | 3,15 | 3,41 | 5,25% | 56.574.187,00 |
| 11.04.2025 | 3,24 | 3,32 | 3,21 | 3,24 | 5,88% | 57.285.380,00 |
| 10.04.2025 | 2,92 | 3,10 | 2,91 | 3,06 | 5,52% | 54.512.259,00 |
| 09.04.2025 | 2,77 | 2,93 | 2,72 | 2,90 | 9,02% | 67.605.806,00 |
| 08.04.2025 | 2,74 | 2,81 | 2,62 | 2,66 | 0,76% | 65.768.432,00 |
| 07.04.2025 | 2,60 | 2,82 | 2,53 | 2,64 | -0,38% | 42.606.101,00 |
| 04.04.2025 | 2,76 | 2,81 | 2,60 | 2,65 | -9,25% | 47.403.674,00 |
| 03.04.2025 | 2,72 | 2,98 | 2,72 | 2,92 | 0,00% | 52.978.510,00 |
| 02.04.2025 | 2,92 | 2,97 | 2,88 | 2,92 | 0,69% | 41.104.059,00 |
| 01.04.2025 | 2,89 | 2,95 | 2,83 | 2,90 | 1,75% | 47.870.456,00 |
| 31.03.2025 | 2,94 | 2,94 | 2,79 | 2,85 | -1,04% | 26.082.868,00 |
| 28.03.2025 | 3,12 | 3,14 | 2,85 | 2,88 | -9,15% | 50.563.817,00 |
| 27.03.2025 | 3,15 | 3,18 | 3,07 | 3,17 | 2,59% | 37.277.377,00 |
| 26.03.2025 | 3,19 | 3,19 | 3,08 | 3,09 | -2,52% | 42.082.797,00 |
| 25.03.2025 | 3,15 | 3,26 | 3,13 | 3,17 | 1,60% | 39.217.517,00 |
| 24.03.2025 | 3,13 | 3,16 | 3,10 | 3,12 | 0,00% | 35.540.630,00 |
| 21.03.2025 | 3,14 | 3,18 | 3,09 | 3,12 | -2,80% | 43.288.224,00 |
| 20.03.2025 | 3,23 | 3,26 | 3,19 | 3,21 | -2,73% | 45.598.192,00 |
| 19.03.2025 | 3,28 | 3,31 | 3,23 | 3,30 | 0,61% | 52.932.449,00 |
| 18.03.2025 | 3,31 | 3,35 | 3,25 | 3,28 | 1,55% | 58.293.741,00 |
| 17.03.2025 | 2,99 | 3,25 | 2,97 | 3,23 | 9,12% | 63.250.379,00 |
| 14.03.2025 | 2,94 | 3,03 | 2,90 | 2,96 | 2,07% | 63.611.954,00 |
| 13.03.2025 | 2,78 | 2,93 | 2,74 | 2,90 | 5,07% | 44.564.253,00 |
| 12.03.2025 | 2,69 | 2,79 | 2,68 | 2,76 | 2,22% | 31.097.034,00 |
| 11.03.2025 | 2,63 | 2,71 | 2,62 | 2,70 | 3,85% | 46.048.150,00 |
| 10.03.2025 | 2,70 | 2,70 | 2,56 | 2,60 | -2,99% | 41.525.627,00 |
| 07.03.2025 | 2,74 | 2,80 | 2,68 | 2,68 | -2,19% | 34.113.145,00 |
| 06.03.2025 | 2,77 | 2,81 | 2,72 | 2,74 | -1,79% | 34.699.496,00 |
| 05.03.2025 | 2,68 | 2,80 | 2,65 | 2,79 | 4,49% | 47.729.049,00 |
| 04.03.2025 | 2,73 | 2,77 | 2,64 | 2,67 | -0,37% | 49.510.244,00 |
| 03.03.2025 | 2,72 | 2,79 | 2,65 | 2,68 | 0,75% | 38.095.424,00 |
| 28.02.2025 | 2,63 | 2,68 | 2,59 | 2,66 | -0,37% | 34.241.386,00 |
| 27.02.2025 | 2,83 | 2,86 | 2,66 | 2,67 | -6,97% | 48.398.785,00 |
| 26.02.2025 | 2,81 | 2,90 | 2,78 | 2,87 | 1,41% | 29.588.602,00 |
| 25.02.2025 | 2,82 | 2,87 | 2,76 | 2,83 | -0,70% | 47.970.799,00 |
| 24.02.2025 | 2,84 | 2,85 | 2,71 | 2,85 | 1,06% | 49.864.645,00 |
| 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 |