5,398$
7,53%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,15 | 5,41 | 5,07 | 5,40 | 7,57% | 27.720.113,00 |
| 12.02.2026 | 5,60 | 5,63 | 5,01 | 5,02 | -10,83% | 52.918.832,00 |
| 11.02.2026 | 5,78 | 5,82 | 5,49 | 5,63 | 0,18% | 30.517.625,00 |
| 10.02.2026 | 5,39 | 5,68 | 5,36 | 5,62 | 3,31% | 47.560.375,00 |
| 09.02.2026 | 5,12 | 5,45 | 5,10 | 5,44 | 7,51% | 38.385.843,00 |
| 06.02.2026 | 4,86 | 5,06 | 4,82 | 5,06 | 7,20% | 27.477.352,00 |
| 05.02.2026 | 4,83 | 4,95 | 4,71 | 4,72 | -6,53% | 47.274.917,00 |
| 04.02.2026 | 5,11 | 5,13 | 4,81 | 5,05 | 0,60% | 66.944.823,00 |
| 03.02.2026 | 5,14 | 5,15 | 4,84 | 5,02 | 2,66% | 67.403.241,00 |
| 02.02.2026 | 4,77 | 5,04 | 4,75 | 4,89 | -0,20% | 38.539.097,00 |
| 30.01.2026 | 5,10 | 5,25 | 4,81 | 4,90 | -11,71% | 87.108.812,00 |
| 29.01.2026 | 5,89 | 5,91 | 5,33 | 5,55 | -3,81% | 83.488.088,00 |
| 28.01.2026 | 5,63 | 5,77 | 5,53 | 5,77 | 4,34% | 55.914.372,00 |
| 27.01.2026 | 5,37 | 5,54 | 5,24 | 5,53 | 3,56% | 41.835.285,00 |
| 26.01.2026 | 5,53 | 5,55 | 5,32 | 5,34 | 0,95% | 69.838.935,00 |
| 23.01.2026 | 5,32 | 5,34 | 5,15 | 5,29 | 1,73% | 46.976.158,00 |
| 22.01.2026 | 4,97 | 5,33 | 4,94 | 5,20 | 5,48% | 41.804.793,00 |
| 21.01.2026 | 5,04 | 5,10 | 4,86 | 4,93 | 0,41% | 67.690.635,00 |
| 20.01.2026 | 4,79 | 4,92 | 4,72 | 4,91 | 3,22% | 60.540.248,00 |
| 19.01.2026 | 4,70 | 4,77 | 4,70 | 4,76 | 3,86% | - |
| 16.01.2026 | 4,60 | 4,63 | 4,48 | 4,58 | -1,08% | 32.408.685,00 |
| 15.01.2026 | 4,61 | 4,70 | 4,60 | 4,63 | -0,64% | 27.841.634,00 |
| 14.01.2026 | 4,71 | 4,71 | 4,60 | 4,66 | 1,53% | 41.551.739,00 |
| 13.01.2026 | 4,77 | 4,80 | 4,57 | 4,59 | -1,92% | 51.178.286,00 |
| 12.01.2026 | 4,70 | 4,79 | 4,68 | 4,68 | 2,41% | 37.297.147,00 |
| 09.01.2026 | 4,53 | 4,63 | 4,50 | 4,57 | 1,56% | 26.044.328,00 |
| 08.01.2026 | 4,35 | 4,52 | 4,31 | 4,50 | 1,81% | 37.387.140,00 |
| 07.01.2026 | 4,47 | 4,52 | 4,34 | 4,42 | -2,43% | 37.760.142,00 |
| 06.01.2026 | 4,62 | 4,62 | 4,36 | 4,53 | -0,44% | 55.882.555,00 |
| 05.01.2026 | 4,56 | 4,75 | 4,53 | 4,55 | 1,11% | 34.976.922,00 |
| 02.01.2026 | 4,58 | 4,59 | 4,35 | 4,50 | -0,22% | 24.796.269,00 |
| 31.12.2025 | 4,52 | 4,59 | 4,48 | 4,51 | -1,10% | 20.293.698,00 |
| 30.12.2025 | 4,62 | 4,66 | 4,54 | 4,56 | 0,44% | 28.341.763,00 |
| 29.12.2025 | 4,58 | 4,65 | 4,46 | 4,54 | -5,42% | 33.141.212,00 |
| 26.12.2025 | 4,81 | 4,83 | 4,68 | 4,80 | 1,48% | 20.528.641,00 |
| 24.12.2025 | 4,77 | 4,78 | 4,63 | 4,73 | -0,84% | 17.380.351,00 |
| 23.12.2025 | 4,86 | 4,86 | 4,70 | 4,77 | -0,63% | 20.755.913,00 |
| 22.12.2025 | 4,72 | 4,86 | 4,65 | 4,80 | 5,73% | 38.279.270,00 |
| 19.12.2025 | 4,49 | 4,62 | 4,49 | 4,54 | 1,11% | 37.847.172,00 |
| 18.12.2025 | 4,55 | 4,65 | 4,47 | 4,49 | -1,75% | 37.619.525,00 |
| 17.12.2025 | 4,62 | 4,65 | 4,53 | 4,57 | 0,44% | 28.838.715,00 |
| 16.12.2025 | 4,61 | 4,71 | 4,46 | 4,55 | -1,52% | 41.112.216,00 |
| 15.12.2025 | 4,68 | 4,70 | 4,51 | 4,62 | 0,43% | 41.160.490,00 |
| 12.12.2025 | 4,80 | 4,81 | 4,53 | 4,60 | -1,71% | 35.213.448,00 |
| 11.12.2025 | 4,71 | 4,82 | 4,64 | 4,68 | 0,00% | 41.028.956,00 |
| 10.12.2025 | 4,57 | 4,69 | 4,49 | 4,68 | 2,41% | 38.115.185,00 |
| 09.12.2025 | 4,50 | 4,64 | 4,43 | 4,57 | 2,01% | 25.229.650,00 |
| 08.12.2025 | 4,55 | 4,62 | 4,47 | 4,48 | -1,75% | 21.273.334,00 |
| 05.12.2025 | 4,60 | 4,74 | 4,53 | 4,56 | 0,00% | 28.657.587,00 |
| 04.12.2025 | 4,46 | 4,58 | 4,44 | 4,56 | 1,33% | 21.125.601,00 |
| 03.12.2025 | 4,49 | 4,55 | 4,44 | 4,50 | 1,58% | 25.839.576,00 |
| 02.12.2025 | 4,56 | 4,59 | 4,35 | 4,43 | -3,70% | 35.125.058,00 |
| 01.12.2025 | 4,66 | 4,68 | 4,52 | 4,60 | -0,43% | 37.629.697,00 |
| 28.11.2025 | 4,53 | 4,64 | 4,51 | 4,62 | 3,36% | 23.703.289,00 |
| 26.11.2025 | 4,36 | 4,50 | 4,29 | 4,47 | 3,23% | 32.208.459,00 |
| 25.11.2025 | 4,16 | 4,38 | 4,15 | 4,33 | 3,84% | 57.623.788,00 |
| 24.11.2025 | 3,84 | 4,17 | 3,83 | 4,17 | 9,45% | 37.720.999,00 |
| 21.11.2025 | 3,77 | 3,86 | 3,71 | 3,81 | 0,53% | 27.626.397,00 |
| 20.11.2025 | 3,98 | 4,02 | 3,78 | 3,79 | -4,53% | 33.063.735,00 |
| 19.11.2025 | 4,05 | 4,10 | 3,94 | 3,97 | -0,50% | 25.214.323,00 |
| 18.11.2025 | 3,99 | 4,07 | 3,92 | 3,99 | 0,00% | 28.754.453,00 |
| 17.11.2025 | 4,09 | 4,10 | 3,92 | 3,99 | -2,68% | 35.287.866,00 |
| 14.11.2025 | 3,88 | 4,17 | 3,86 | 4,10 | 0,00% | 35.075.247,00 |
| 13.11.2025 | 4,23 | 4,24 | 4,06 | 4,10 | -1,91% | 31.703.574,00 |
| 12.11.2025 | 4,11 | 4,24 | 4,04 | 4,18 | 1,70% | 43.200.160,00 |
| 11.11.2025 | 4,15 | 4,17 | 4,00 | 4,11 | 0,49% | 27.880.638,00 |
| 10.11.2025 | 4,10 | 4,20 | 4,06 | 4,09 | 4,60% | 59.951.764,00 |
| 07.11.2025 | 3,82 | 3,98 | 3,77 | 3,91 | 2,89% | 55.212.141,00 |
| 06.11.2025 | 3,82 | 3,95 | 3,72 | 3,80 | -5,71% | 50.072.283,00 |
| 05.11.2025 | 4,08 | 4,11 | 4,01 | 4,03 | 0,75% | 49.823.473,00 |
| 04.11.2025 | 4,16 | 4,18 | 3,97 | 4,00 | -5,88% | 53.657.486,00 |
| 03.11.2025 | 4,38 | 4,43 | 4,22 | 4,25 | -3,19% | 51.452.067,00 |
| 31.10.2025 | 4,88 | 4,90 | 4,23 | 4,39 | -9,86% | 95.091.518,00 |
| 30.10.2025 | 4,77 | 4,93 | 4,75 | 4,87 | 2,10% | 72.379.323,00 |
| 29.10.2025 | 5,03 | 5,07 | 4,73 | 4,77 | -2,65% | 56.412.702,00 |
| 28.10.2025 | 4,86 | 5,00 | 4,83 | 4,90 | -1,21% | 36.856.700,00 |
| 27.10.2025 | 5,01 | 5,11 | 4,83 | 4,96 | -4,80% | 49.794.619,00 |
| 24.10.2025 | 5,09 | 5,26 | 5,09 | 5,21 | -0,22% | 33.576.671,00 |
| 23.10.2025 | 5,32 | 5,32 | 5,20 | 5,22 | 0,22% | 38.193.067,00 |
| 22.10.2025 | 4,96 | 5,25 | 4,91 | 5,21 | 0,58% | 36.165.474,00 |
| 21.10.2025 | 5,25 | 5,36 | 5,02 | 5,18 | -9,12% | 74.624.542,00 |
| 20.10.2025 | 5,67 | 5,74 | 5,55 | 5,70 | 2,42% | 55.719.517,00 |
| 17.10.2025 | 5,76 | 5,87 | 5,47 | 5,57 | -6,31% | - |
| 16.10.2025 | 5,70 | 5,94 | 5,61 | 5,94 | 4,76% | 60.829.819,00 |
| 15.10.2025 | 5,43 | 5,69 | 5,41 | 5,67 | 6,18% | 55.712.748,00 |
| 14.10.2025 | 5,20 | 5,38 | 5,15 | 5,34 | 0,56% | 49.948.677,00 |
| 13.10.2025 | 5,24 | 5,34 | 5,20 | 5,31 | 4,53% | 34.805.112,00 |
| 10.10.2025 | 5,11 | 5,14 | 5,01 | 5,08 | 0,20% | 47.301.977,00 |
| 09.10.2025 | 5,38 | 5,39 | 5,00 | 5,07 | -5,59% | 63.438.613,00 |
| 08.10.2025 | 5,36 | 5,40 | 5,27 | 5,37 | 2,48% | 59.721.187,00 |
| 07.10.2025 | 5,34 | 5,38 | 5,22 | 5,24 | -1,69% | 58.425.949,00 |
| 06.10.2025 | 5,14 | 5,40 | 5,11 | 5,33 | 4,92% | 60.718.755,00 |
| 03.10.2025 | 5,06 | 5,09 | 5,00 | 5,08 | 0,99% | 39.691.367,00 |
| 02.10.2025 | 5,03 | 5,05 | 4,85 | 5,03 | 0,60% | 49.688.802,00 |
| 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 | 4,93 | 4,98 | 4,85 | 4,85 | -1,62% | 48.205.665,00 |