3,085$
-2,05%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,05 | 3,09 | 3,05 | 3,09 | -2,01% | - |
| 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 |
| 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 |