16,305€
-7,88%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,50 | 17,50 | 16,09 | 16,53 | -6,62% | 180.887,00 |
| 03.04.2025 | 17,62 | 17,73 | 16,39 | 17,70 | -1,18% | 143.416,00 |
| 02.04.2025 | 18,20 | 18,36 | 17,81 | 17,91 | -1,80% | 64.879,00 |
| 01.04.2025 | 18,11 | 18,24 | 17,90 | 18,24 | 1,49% | 34.113,00 |
| 31.03.2025 | 17,75 | 18,05 | 17,40 | 17,97 | 0,57% | 66.286,00 |
| 28.03.2025 | 18,25 | 18,35 | 17,79 | 17,87 | -1,43% | 65.295,00 |
| 27.03.2025 | 18,04 | 18,22 | 17,99 | 18,13 | 1,23% | 33.905,00 |
| 26.03.2025 | 17,93 | 18,12 | 17,80 | 17,91 | 0,53% | 51.864,00 |
| 25.03.2025 | 17,51 | 17,92 | 17,51 | 17,82 | 1,41% | 29.701,00 |
| 24.03.2025 | 17,43 | 17,62 | 17,43 | 17,57 | 0,79% | 28.512,00 |
| 21.03.2025 | 17,66 | 17,67 | 17,36 | 17,43 | -1,91% | 25.348,00 |
| 20.03.2025 | 17,83 | 17,94 | 17,60 | 17,77 | -0,40% | 54.447,00 |
| 19.03.2025 | 17,74 | 17,88 | 17,57 | 17,84 | 0,35% | 59.396,00 |
| 18.03.2025 | 17,70 | 18,07 | 17,67 | 17,78 | 1,43% | 69.728,00 |
| 17.03.2025 | 17,35 | 17,57 | 17,27 | 17,53 | 0,29% | 22.449,00 |
| 14.03.2025 | 17,41 | 17,52 | 17,28 | 17,48 | 0,11% | 62.248,00 |
| 13.03.2025 | 16,91 | 17,57 | 16,82 | 17,46 | 3,68% | 22.870,00 |
| 12.03.2025 | 16,93 | 17,00 | 16,66 | 16,84 | 0,78% | 11.804,00 |
| 11.03.2025 | 16,82 | 17,02 | 16,71 | 16,71 | -2,05% | 21.373,00 |
| 10.03.2025 | 17,05 | 17,22 | 16,92 | 17,06 | 0,13% | 34.785,00 |
| 07.03.2025 | 17,09 | 17,31 | 16,86 | 17,04 | -1,54% | 42.780,00 |
| 06.03.2025 | 16,94 | 17,40 | 16,80 | 17,30 | 1,51% | 73.307,00 |
| 05.03.2025 | 16,90 | 17,09 | 16,43 | 17,05 | 1,82% | 36.407,00 |
| 04.03.2025 | 17,11 | 17,13 | 16,66 | 16,74 | -2,28% | 31.199,00 |
| 03.03.2025 | 17,12 | 17,33 | 17,10 | 17,13 | 1,43% | 23.303,00 |
| 28.02.2025 | 16,88 | 17,02 | 16,64 | 16,89 | -2,49% | 35.550,00 |
| 27.02.2025 | 17,44 | 17,50 | 17,28 | 17,32 | -0,90% | 42.398,00 |
| 26.02.2025 | 17,20 | 17,48 | 17,04 | 17,48 | 2,82% | 39.047,00 |
| 25.02.2025 | 17,32 | 17,34 | 16,88 | 17,00 | -2,58% | 54.536,00 |
| 24.02.2025 | 17,54 | 17,69 | 17,32 | 17,45 | -1,47% | 33.831,00 |
| 21.02.2025 | 17,87 | 17,94 | 17,64 | 17,71 | -2,15% | 61.931,00 |
| 20.02.2025 | 18,15 | 18,31 | 18,00 | 18,10 | 2,95% | 78.465,00 |
| 19.02.2025 | 17,50 | 17,70 | 17,44 | 17,58 | 1,21% | 47.458,00 |
| 18.02.2025 | 17,20 | 17,53 | 17,20 | 17,37 | 0,99% | 42.688,00 |
| 17.02.2025 | 17,20 | 17,34 | 17,15 | 17,20 | -0,28% | 16.774,00 |
| 14.02.2025 | 17,55 | 17,77 | 17,22 | 17,25 | -1,72% | 47.372,00 |
| 13.02.2025 | 17,74 | 17,74 | 17,37 | 17,55 | 0,01% | 75.200,00 |
| 12.02.2025 | 16,33 | 17,66 | 16,32 | 17,55 | 4,65% | 190.278,00 |
| 11.02.2025 | 16,97 | 17,01 | 16,64 | 16,77 | -0,89% | 92.387,00 |
| 10.02.2025 | 16,76 | 17,13 | 16,72 | 16,92 | 1,93% | 51.627,00 |
| 07.02.2025 | 16,66 | 16,83 | 16,57 | 16,60 | 0,18% | 41.666,00 |
| 06.02.2025 | 16,28 | 16,61 | 16,28 | 16,57 | 1,01% | 44.352,00 |
| 05.02.2025 | 16,15 | 16,53 | 16,09 | 16,40 | 1,95% | 77.670,00 |
| 04.02.2025 | 16,04 | 16,21 | 15,94 | 16,09 | -0,32% | 42.131,00 |
| 03.02.2025 | 15,80 | 16,27 | 15,74 | 16,14 | 0,32% | 58.156,00 |
| 31.01.2025 | 16,10 | 16,24 | 15,92 | 16,09 | 0,06% | 27.824,00 |
| 30.01.2025 | 15,35 | 16,10 | 15,32 | 16,08 | 4,76% | 117.952,00 |
| 29.01.2025 | 15,44 | 15,49 | 15,27 | 15,35 | 0,35% | 13.328,00 |
| 28.01.2025 | 15,26 | 15,59 | 15,20 | 15,30 | 1,99% | 38.766,00 |
| 27.01.2025 | 15,18 | 15,26 | 14,95 | 15,00 | -2,36% | 52.586,00 |
| 24.01.2025 | 15,18 | 15,43 | 15,12 | 15,36 | 2,25% | 49.359,00 |
| 23.01.2025 | 15,17 | 15,25 | 14,89 | 15,02 | -0,73% | 90.265,00 |
| 22.01.2025 | 15,51 | 15,51 | 15,12 | 15,13 | -2,18% | 23.486,00 |
| 21.01.2025 | 15,59 | 15,59 | 15,38 | 15,47 | -0,51% | 36.355,00 |
| 20.01.2025 | 15,58 | 15,61 | 15,40 | 15,55 | 0,06% | 30.204,00 |
| 17.01.2025 | 15,28 | 15,55 | 15,20 | 15,54 | 0,84% | 49.557,00 |
| 16.01.2025 | 15,39 | 15,55 | 15,36 | 15,41 | 1,12% | 22.602,00 |
| 15.01.2025 | 15,14 | 15,29 | 15,14 | 15,24 | 0,53% | 20.839,00 |
| 14.01.2025 | 15,10 | 15,21 | 14,95 | 15,16 | -0,26% | 72.726,00 |
| 13.01.2025 | 15,26 | 15,34 | 14,96 | 15,20 | -1,82% | 35.440,00 |
| 10.01.2025 | 15,44 | 15,83 | 15,44 | 15,48 | -0,04% | 27.519,00 |
| 09.01.2025 | 15,36 | 15,55 | 15,36 | 15,49 | 1,03% | 50.694,00 |
| 08.01.2025 | 15,08 | 15,33 | 14,96 | 15,33 | 1,38% | 95.543,00 |
| 07.01.2025 | 14,92 | 15,31 | 14,82 | 15,12 | 0,55% | 53.841,00 |
| 06.01.2025 | 15,31 | 15,41 | 14,98 | 15,04 | -2,59% | 48.534,00 |
| 03.01.2025 | 15,70 | 15,70 | 15,41 | 15,44 | -1,03% | 35.834,00 |
| 02.01.2025 | 15,07 | 15,60 | 15,03 | 15,60 | 4,06% | 42.761,00 |
| 30.12.2024 | 15,00 | 15,05 | 14,94 | 14,99 | -0,56% | 21.184,00 |
| 27.12.2024 | 15,01 | 15,09 | 14,85 | 15,08 | 0,82% | 31.277,00 |
| 23.12.2024 | 14,93 | 14,95 | 14,75 | 14,95 | 0,03% | 39.509,00 |
| 20.12.2024 | 14,67 | 14,99 | 14,62 | 14,95 | 1,08% | 57.123,00 |
| 19.12.2024 | 15,07 | 15,16 | 14,73 | 14,79 | -3,02% | 47.524,00 |
| 18.12.2024 | 15,55 | 15,55 | 15,22 | 15,25 | -1,12% | 40.463,00 |
| 17.12.2024 | 15,56 | 15,56 | 15,35 | 15,42 | -1,24% | 45.166,00 |
| 16.12.2024 | 16,01 | 16,11 | 15,60 | 15,62 | -2,52% | 43.613,00 |
| 13.12.2024 | 16,42 | 16,48 | 15,96 | 16,02 | -2,61% | 37.878,00 |
| 12.12.2024 | 16,77 | 16,81 | 16,44 | 16,45 | -1,50% | 43.717,00 |
| 11.12.2024 | 16,32 | 16,81 | 16,25 | 16,70 | 2,39% | 31.716,00 |
| 10.12.2024 | 16,24 | 16,45 | 16,23 | 16,31 | -0,23% | 32.679,00 |
| 09.12.2024 | 15,97 | 16,42 | 15,97 | 16,35 | 2,37% | 60.049,00 |
| 06.12.2024 | 15,98 | 16,13 | 15,83 | 15,97 | -0,61% | 122.261,00 |
| 05.12.2024 | 16,55 | 16,56 | 15,96 | 16,07 | -3,76% | 40.072,00 |
| 04.12.2024 | 16,80 | 16,80 | 16,55 | 16,70 | -1,10% | 21.403,00 |
| 03.12.2024 | 16,55 | 16,88 | 16,40 | 16,88 | 2,34% | 44.977,00 |
| 02.12.2024 | 16,32 | 16,62 | 16,31 | 16,50 | -0,53% | 27.609,00 |
| 29.11.2024 | 16,75 | 16,83 | 16,58 | 16,58 | -0,59% | 26.685,00 |
| 28.11.2024 | 16,66 | 16,75 | 16,55 | 16,68 | 0,25% | 16.369,00 |
| 27.11.2024 | 16,88 | 16,90 | 16,61 | 16,64 | -1,07% | 38.269,00 |
| 26.11.2024 | 16,76 | 16,92 | 16,58 | 16,82 | 0,37% | 50.986,00 |
| 25.11.2024 | 17,00 | 17,20 | 16,53 | 16,76 | -3,51% | 127.303,00 |
| 22.11.2024 | 17,46 | 17,67 | 17,30 | 17,37 | 1,82% | 147.496,00 |
| 21.11.2024 | 17,08 | 17,24 | 16,98 | 17,06 | 0,09% | 49.372,00 |
| 20.11.2024 | 16,67 | 17,04 | 16,59 | 17,04 | 2,66% | 66.176,00 |
| 19.11.2024 | 16,33 | 16,75 | 16,32 | 16,60 | 2,38% | 127.587,00 |
| 18.11.2024 | 15,98 | 16,27 | 15,98 | 16,21 | 2,09% | 66.916,00 |
| 15.11.2024 | 16,02 | 16,08 | 15,88 | 15,88 | -1,30% | 23.956,00 |
| 14.11.2024 | 15,78 | 16,10 | 15,59 | 16,09 | 1,27% | 137.971,00 |
| 13.11.2024 | 16,10 | 16,24 | 15,89 | 15,89 | -1,10% | 67.046,00 |
| 12.11.2024 | 16,11 | 16,27 | 15,96 | 16,07 | -2,19% | 220.279,00 |
| 11.11.2024 | 16,98 | 17,02 | 16,30 | 16,43 | -3,37% | 145.377,00 |