17,547€
2,70%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,46 | 17,61 | 17,44 | 17,53 | 2,60% | 73.063,00 |
| 21.11.2024 | 17,08 | 17,24 | 16,98 | 17,09 | 0,26% | 48.004,00 |
| 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 |
| 08.11.2024 | 16,93 | 17,08 | 16,75 | 17,00 | 0,24% | 51.303,00 |
| 07.11.2024 | 17,17 | 17,32 | 16,53 | 16,96 | -0,76% | 102.076,00 |
| 06.11.2024 | 17,30 | 17,60 | 16,57 | 17,09 | -1,24% | 130.506,00 |
| 05.11.2024 | 17,37 | 17,50 | 17,30 | 17,30 | -0,52% | 31.729,00 |
| 04.11.2024 | 17,52 | 17,64 | 17,35 | 17,39 | -1,99% | 56.240,00 |
| 01.11.2024 | 17,86 | 17,96 | 17,74 | 17,75 | -0,03% | 24.032,00 |
| 31.10.2024 | 18,40 | 18,40 | 17,65 | 17,75 | -3,29% | 215.087,00 |
| 30.10.2024 | 18,76 | 18,77 | 18,23 | 18,36 | -1,07% | 77.799,00 |
| 29.10.2024 | 18,54 | 18,75 | 18,53 | 18,55 | 0,68% | 45.782,00 |
| 28.10.2024 | 18,17 | 18,48 | 17,93 | 18,43 | 0,48% | 106.848,00 |
| 25.10.2024 | 18,52 | 18,64 | 18,13 | 18,34 | -1,70% | 91.451,00 |
| 24.10.2024 | 19,47 | 19,48 | 18,66 | 18,66 | -3,46% | 72.536,00 |
| 23.10.2024 | 19,68 | 19,72 | 19,26 | 19,33 | -1,13% | 96.676,00 |
| 22.10.2024 | 19,55 | 19,63 | 19,41 | 19,55 | 0,86% | 76.746,00 |
| 21.10.2024 | 19,37 | 19,69 | 19,32 | 19,38 | -0,14% | 140.734,00 |
| 18.10.2024 | 18,90 | 19,47 | 18,81 | 19,41 | 3,00% | 98.631,00 |
| 17.10.2024 | 18,30 | 18,92 | 18,30 | 18,84 | 3,14% | 56.289,00 |
| 16.10.2024 | 18,70 | 18,89 | 18,12 | 18,27 | -0,89% | 59.316,00 |
| 15.10.2024 | 18,33 | 18,52 | 18,24 | 18,43 | 1,44% | 17.556,00 |
| 14.10.2024 | 18,43 | 18,43 | 18,14 | 18,17 | -1,43% | 16.764,00 |
| 11.10.2024 | 18,40 | 18,60 | 18,31 | 18,43 | 1,94% | 40.311,00 |
| 10.10.2024 | 17,91 | 18,26 | 17,91 | 18,08 | 1,28% | 29.623,00 |
| 09.10.2024 | 17,80 | 17,89 | 17,63 | 17,86 | 0,18% | 28.024,00 |
| 08.10.2024 | 18,10 | 18,19 | 17,82 | 17,82 | -1,71% | 51.297,00 |
| 07.10.2024 | 18,25 | 18,39 | 18,00 | 18,13 | -1,02% | 27.137,00 |
| 04.10.2024 | 18,20 | 18,39 | 17,92 | 18,32 | 2,07% | 10.154,00 |
| 03.10.2024 | 18,29 | 18,29 | 17,87 | 17,95 | -2,33% | 46.869,00 |
| 02.10.2024 | 18,15 | 18,58 | 18,15 | 18,38 | 0,58% | 26.434,00 |
| 01.10.2024 | 17,96 | 18,52 | 17,96 | 18,27 | 2,64% | 36.949,00 |
| 30.09.2024 | 18,21 | 18,30 | 17,65 | 17,80 | -2,74% | 35.014,00 |
| 27.09.2024 | 18,80 | 18,80 | 18,29 | 18,30 | -2,88% | 40.969,00 |
| 26.09.2024 | 18,57 | 18,90 | 18,57 | 18,84 | 1,91% | 34.443,00 |
| 25.09.2024 | 18,32 | 18,50 | 18,11 | 18,49 | 0,87% | 55.609,00 |
| 24.09.2024 | 18,29 | 18,36 | 18,07 | 18,33 | -0,91% | 24.860,00 |
| 23.09.2024 | 18,34 | 18,55 | 18,19 | 18,50 | 1,46% | 28.289,00 |
| 20.09.2024 | 18,16 | 18,49 | 18,16 | 18,23 | -0,11% | 50.021,00 |
| 19.09.2024 | 18,35 | 18,67 | 18,04 | 18,25 | 0,35% | 55.977,00 |
| 18.09.2024 | 18,38 | 18,52 | 18,16 | 18,19 | -1,06% | 14.864,00 |
| 17.09.2024 | 18,43 | 18,52 | 18,19 | 18,38 | -0,36% | 46.889,00 |
| 16.09.2024 | 18,94 | 18,94 | 18,37 | 18,45 | -1,77% | 60.813,00 |
| 13.09.2024 | 18,62 | 19,03 | 18,62 | 18,78 | 0,90% | 49.837,00 |
| 12.09.2024 | 17,96 | 18,70 | 17,92 | 18,61 | 4,94% | 68.394,00 |
| 11.09.2024 | 17,71 | 17,88 | 17,58 | 17,74 | 1,12% | 48.123,00 |
| 10.09.2024 | 17,43 | 17,61 | 17,34 | 17,54 | 0,74% | 22.970,00 |
| 09.09.2024 | 17,17 | 17,41 | 17,15 | 17,41 | 0,35% | 16.293,00 |
| 06.09.2024 | 17,51 | 17,73 | 17,22 | 17,35 | -2,04% | 21.164,00 |
| 05.09.2024 | 17,44 | 17,94 | 17,44 | 17,71 | 0,52% | 64.395,00 |
| 04.09.2024 | 17,78 | 17,78 | 17,44 | 17,62 | -0,51% | 48.510,00 |
| 03.09.2024 | 18,16 | 18,23 | 17,53 | 17,71 | -2,79% | 45.846,00 |
| 02.09.2024 | 18,30 | 18,30 | 18,08 | 18,22 | 0,51% | 27.008,00 |
| 30.08.2024 | 18,40 | 18,40 | 18,13 | 18,13 | -1,59% | 35.676,00 |
| 29.08.2024 | 18,15 | 18,49 | 17,88 | 18,42 | 3,07% | 43.795,00 |
| 28.08.2024 | 18,07 | 18,18 | 17,85 | 17,87 | -1,80% | 44.201,00 |
| 27.08.2024 | 18,27 | 18,35 | 17,91 | 18,20 | -0,72% | 66.803,00 |
| 26.08.2024 | 18,32 | 18,59 | 18,28 | 18,33 | -0,61% | 55.305,00 |
| 23.08.2024 | 18,28 | 18,50 | 18,20 | 18,44 | 0,90% | 31.843,00 |
| 22.08.2024 | 18,38 | 18,47 | 18,04 | 18,28 | -0,66% | 91.176,00 |
| 21.08.2024 | 18,46 | 18,50 | 18,25 | 18,40 | 0,05% | 64.365,00 |
| 20.08.2024 | 18,15 | 18,80 | 18,13 | 18,39 | 0,66% | 149.242,00 |
| 19.08.2024 | 17,86 | 18,32 | 17,67 | 18,27 | 3,22% | 138.289,00 |
| 16.08.2024 | 17,38 | 17,85 | 17,24 | 17,70 | 1,89% | 65.458,00 |
| 15.08.2024 | 17,44 | 17,65 | 17,09 | 17,37 | 0,84% | 56.249,00 |
| 14.08.2024 | 17,28 | 17,47 | 17,00 | 17,23 | -1,49% | 54.825,00 |
| 13.08.2024 | 17,15 | 17,53 | 17,11 | 17,49 | 2,11% | 84.319,00 |
| 12.08.2024 | 16,10 | 17,22 | 16,03 | 17,13 | 8,06% | 131.847,00 |
| 09.08.2024 | 15,77 | 16,08 | 15,76 | 15,85 | 0,53% | 44.472,00 |
| 08.08.2024 | 15,55 | 15,79 | 15,42 | 15,77 | -0,59% | 63.658,00 |
| 07.08.2024 | 15,90 | 16,15 | 15,78 | 15,86 | 0,49% | 48.056,00 |
| 06.08.2024 | 15,84 | 16,05 | 15,52 | 15,78 | 1,08% | 102.781,00 |
| 05.08.2024 | 16,11 | 16,18 | 14,69 | 15,61 | -3,05% | 267.065,00 |
| 02.08.2024 | 17,19 | 17,19 | 16,09 | 16,11 | -4,81% | 129.057,00 |
| 01.08.2024 | 17,13 | 17,36 | 16,89 | 16,92 | -0,76% | 61.437,00 |
| 31.07.2024 | 16,87 | 17,08 | 16,85 | 17,05 | 2,69% | 131.410,00 |
| 30.07.2024 | 16,70 | 16,80 | 16,59 | 16,60 | 1,34% | 43.461,00 |
| 29.07.2024 | 16,46 | 16,62 | 16,31 | 16,38 | -0,45% | 47.998,00 |
| 26.07.2024 | 16,49 | 16,53 | 16,35 | 16,46 | 0,53% | 24.786,00 |
| 25.07.2024 | 16,70 | 16,71 | 16,32 | 16,37 | -6,04% | 126.258,00 |
| 24.07.2024 | 17,30 | 17,51 | 17,15 | 17,42 | 2,15% | 72.195,00 |
| 23.07.2024 | 16,76 | 17,06 | 16,69 | 17,06 | 1,40% | 33.456,00 |
| 22.07.2024 | 16,85 | 17,02 | 16,77 | 16,82 | 0,13% | 83.942,00 |
| 19.07.2024 | 16,80 | 16,97 | 16,50 | 16,80 | -1,91% | 112.063,00 |
| 18.07.2024 | 17,51 | 17,51 | 17,12 | 17,13 | -2,29% | 37.786,00 |
| 17.07.2024 | 17,54 | 17,78 | 17,46 | 17,53 | 0,17% | 216.097,00 |
| 16.07.2024 | 16,97 | 17,50 | 16,84 | 17,50 | 3,35% | 142.788,00 |
| 15.07.2024 | 16,69 | 17,06 | 16,69 | 16,93 | 0,94% | 109.074,00 |
| 12.07.2024 | 16,66 | 16,80 | 16,36 | 16,77 | 1,26% | 59.878,00 |
| 11.07.2024 | 16,41 | 16,79 | 16,41 | 16,57 | 0,44% | 128.015,00 |
| 10.07.2024 | 16,20 | 16,49 | 16,19 | 16,49 | 2,42% | 40.617,00 |
| 09.07.2024 | 16,04 | 16,12 | 15,96 | 16,10 | 1,21% | 49.233,00 |
| 08.07.2024 | 16,07 | 16,11 | 15,85 | 15,91 | -2,81% | 35.716,00 |