16,679€
-1,25%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,77 | 16,88 | 16,56 | 16,68 | -1,23% | 8.916,00 |
| 24.04.2025 | 17,03 | 17,03 | 16,85 | 16,89 | 0,12% | 3.291,00 |
| 23.04.2025 | 17,21 | 17,21 | 16,55 | 16,87 | -3,27% | 22.624,00 |
| 22.04.2025 | 18,05 | 18,33 | 17,44 | 17,44 | -2,46% | 33.559,00 |
| 17.04.2025 | 18,29 | 18,29 | 17,66 | 17,88 | -1,26% | 15.555,00 |
| 16.04.2025 | 18,41 | 18,60 | 18,00 | 18,11 | 0,28% | 29.860,00 |
| 15.04.2025 | 17,94 | 18,21 | 17,94 | 18,06 | 0,32% | 8.045,00 |
| 14.04.2025 | 18,12 | 18,34 | 17,79 | 18,00 | -1,27% | 7.250,00 |
| 11.04.2025 | 17,43 | 18,40 | 17,20 | 18,23 | 5,27% | 24.355,00 |
| 10.04.2025 | 17,14 | 17,39 | 16,88 | 17,32 | 1,88% | 17.113,00 |
| 09.04.2025 | 15,88 | 17,01 | 15,88 | 17,00 | 3,66% | 46.825,00 |
| 08.04.2025 | 16,52 | 16,80 | 16,40 | 16,40 | 2,24% | 8.606,00 |
| 07.04.2025 | 15,43 | 16,85 | 15,13 | 16,04 | -0,43% | 44.637,00 |
| 04.04.2025 | 17,37 | 17,39 | 16,06 | 16,11 | -8,63% | 17.098,00 |
| 03.04.2025 | 17,82 | 17,82 | 16,48 | 17,63 | -0,70% | 19.080,00 |
| 02.04.2025 | 18,17 | 18,32 | 17,70 | 17,76 | -1,73% | 16.732,00 |
| 01.04.2025 | 18,05 | 18,27 | 17,95 | 18,07 | 0,83% | 11.071,00 |
| 31.03.2025 | 17,91 | 18,03 | 17,40 | 17,92 | 0,53% | 11.724,00 |
| 28.03.2025 | 18,30 | 18,35 | 17,83 | 17,83 | -0,83% | 12.411,00 |
| 27.03.2025 | 17,99 | 18,12 | 17,98 | 17,98 | 0,26% | 2.700,00 |
| 26.03.2025 | 17,95 | 18,06 | 17,81 | 17,93 | -0,31% | 2.547,00 |
| 25.03.2025 | 17,50 | 17,99 | 17,50 | 17,99 | 2,58% | 2.480,00 |
| 24.03.2025 | 17,45 | 17,63 | 17,42 | 17,53 | 0,71% | 4.381,00 |
| 21.03.2025 | 17,60 | 17,66 | 17,32 | 17,41 | -2,05% | 6.730,00 |
| 20.03.2025 | 17,81 | 17,86 | 17,60 | 17,77 | 0,46% | 11.866,00 |
| 19.03.2025 | 17,68 | 17,86 | 17,61 | 17,69 | -0,05% | 9.143,00 |
| 18.03.2025 | 17,57 | 18,00 | 17,57 | 17,70 | 0,85% | 11.858,00 |
| 17.03.2025 | 17,24 | 17,55 | 17,24 | 17,55 | 1,59% | 11.082,00 |
| 14.03.2025 | 17,37 | 17,53 | 17,28 | 17,28 | -0,99% | 11.060,00 |
| 13.03.2025 | 16,80 | 17,50 | 16,80 | 17,45 | 3,82% | 4.052,00 |
| 12.03.2025 | 16,95 | 16,96 | 16,63 | 16,81 | 0,70% | 6.956,00 |
| 11.03.2025 | 16,76 | 17,06 | 16,69 | 16,69 | -0,12% | 14.745,00 |
| 10.03.2025 | 17,11 | 17,20 | 16,71 | 16,71 | -1,94% | 8.107,00 |
| 07.03.2025 | 17,02 | 17,05 | 17,02 | 17,04 | 0,26% | 543,00 |
| 06.03.2025 | 16,95 | 17,28 | 16,86 | 17,00 | -0,43% | 9.777,00 |
| 05.03.2025 | 16,80 | 17,09 | 16,77 | 17,07 | 1,21% | 4.244,00 |
| 04.03.2025 | 16,89 | 17,09 | 16,75 | 16,87 | -0,79% | 9.647,00 |
| 03.03.2025 | 17,24 | 17,24 | 17,00 | 17,00 | 1,24% | 8.538,00 |
| 28.02.2025 | 16,82 | 16,89 | 16,65 | 16,79 | -2,26% | 9.720,00 |
| 27.02.2025 | 17,45 | 17,45 | 17,18 | 17,18 | -2,48% | 7.973,00 |
| 26.02.2025 | 17,22 | 17,62 | 17,20 | 17,62 | 3,47% | 1.759,00 |
| 25.02.2025 | 17,30 | 17,42 | 16,90 | 17,03 | -2,49% | 51.257,00 |
| 24.02.2025 | 17,41 | 17,73 | 17,41 | 17,46 | -0,17% | 5.224,00 |
| 21.02.2025 | 17,93 | 17,93 | 17,49 | 17,49 | -2,95% | 9.193,00 |
| 20.02.2025 | 18,05 | 18,23 | 18,00 | 18,02 | -1,24% | 19.983,00 |
| 19.02.2025 | 17,62 | 18,25 | 17,45 | 18,25 | 3,69% | 19.691,00 |
| 18.02.2025 | 17,18 | 17,60 | 17,18 | 17,60 | 2,83% | 13.542,00 |
| 17.02.2025 | 17,19 | 17,27 | 17,04 | 17,11 | -0,47% | 6.958,00 |
| 14.02.2025 | 17,65 | 17,74 | 17,19 | 17,19 | -2,86% | 17.037,00 |
| 13.02.2025 | 17,60 | 17,70 | 17,40 | 17,70 | 1,09% | 32.193,00 |
| 12.02.2025 | 16,45 | 17,61 | 16,28 | 17,51 | 6,13% | 9.218,00 |
| 11.02.2025 | 16,93 | 17,01 | 16,50 | 16,50 | -2,26% | 15.158,00 |
| 10.02.2025 | 16,70 | 17,13 | 16,68 | 16,88 | 1,99% | 8.179,00 |
| 07.02.2025 | 16,62 | 16,80 | 16,55 | 16,55 | 0,30% | 4.252,00 |
| 06.02.2025 | 16,41 | 16,60 | 16,36 | 16,50 | -0,02% | 10.512,00 |
| 05.02.2025 | 16,06 | 16,54 | 16,06 | 16,50 | 2,27% | 7.216,00 |
| 04.02.2025 | 16,00 | 16,14 | 16,00 | 16,14 | -0,05% | 2.847,00 |
| 03.02.2025 | 15,78 | 16,15 | 15,78 | 16,15 | 1,59% | 19.608,00 |
| 31.01.2025 | 15,91 | 16,15 | 15,89 | 15,89 | -0,79% | 7.358,00 |
| 30.01.2025 | 15,28 | 16,11 | 15,28 | 16,02 | 4,80% | 59.790,00 |
| 29.01.2025 | 15,26 | 15,41 | 15,25 | 15,29 | -0,09% | 9.612,00 |
| 28.01.2025 | 15,29 | 15,39 | 15,21 | 15,30 | 0,00% | 12.123,00 |
| 27.01.2025 | 15,27 | 15,30 | 15,00 | 15,30 | -0,61% | 11.885,00 |
| 24.01.2025 | 15,17 | 15,42 | 15,15 | 15,39 | 2,53% | 19.966,00 |
| 23.01.2025 | 15,27 | 15,27 | 14,91 | 15,01 | -1,30% | 14.354,00 |
| 22.01.2025 | 15,40 | 15,48 | 15,13 | 15,21 | -0,83% | 11.173,00 |
| 21.01.2025 | 15,51 | 15,52 | 15,34 | 15,34 | -1,08% | 2.752,00 |
| 20.01.2025 | 15,48 | 15,62 | 15,41 | 15,51 | 0,94% | 6.201,00 |
| 17.01.2025 | 15,24 | 15,36 | 15,20 | 15,36 | 0,37% | 9.672,00 |
| 16.01.2025 | 15,35 | 15,50 | 15,31 | 15,31 | -0,52% | 8.355,00 |
| 15.01.2025 | 15,19 | 15,39 | 15,15 | 15,39 | 2,49% | 10.534,00 |
| 14.01.2025 | 15,07 | 15,15 | 15,01 | 15,01 | -0,74% | 5.820,00 |
| 13.01.2025 | 15,31 | 15,31 | 15,02 | 15,13 | -2,54% | 3.595,00 |
| 10.01.2025 | 15,61 | 15,63 | 15,49 | 15,52 | -0,17% | 3.658,00 |
| 09.01.2025 | 15,31 | 15,58 | 15,31 | 15,55 | 1,33% | 15.347,00 |
| 08.01.2025 | 15,05 | 15,40 | 15,05 | 15,34 | 1,33% | 5.750,00 |
| 07.01.2025 | 14,97 | 15,14 | 14,87 | 15,14 | 1,15% | 16.093,00 |
| 06.01.2025 | 15,42 | 15,42 | 14,96 | 14,97 | -3,03% | 10.919,00 |
| 03.01.2025 | 15,51 | 15,66 | 15,44 | 15,44 | -0,41% | 10.120,00 |
| 02.01.2025 | 14,96 | 15,56 | 14,96 | 15,50 | 3,20% | 7.441,00 |
| 30.12.2024 | 15,01 | 15,02 | 15,00 | 15,02 | -0,13% | 4.056,00 |
| 27.12.2024 | 15,06 | 15,14 | 14,99 | 15,04 | 0,51% | 16.057,00 |
| 23.12.2024 | 14,92 | 14,99 | 14,80 | 14,96 | 0,51% | 8.833,00 |
| 20.12.2024 | 14,68 | 14,95 | 14,60 | 14,89 | 0,98% | 6.257,00 |
| 19.12.2024 | 15,03 | 15,17 | 14,70 | 14,74 | -1,71% | 15.814,00 |
| 18.12.2024 | 15,51 | 15,54 | 15,00 | 15,00 | -2,94% | 22.165,00 |
| 17.12.2024 | 15,56 | 15,59 | 15,38 | 15,45 | -0,78% | 22.368,00 |
| 16.12.2024 | 16,00 | 16,10 | 15,58 | 15,58 | -2,87% | 19.010,00 |
| 13.12.2024 | 16,35 | 16,49 | 15,96 | 16,04 | -2,72% | 13.592,00 |
| 12.12.2024 | 16,78 | 16,78 | 16,45 | 16,48 | -1,49% | 3.573,00 |
| 11.12.2024 | 16,30 | 16,81 | 16,27 | 16,73 | 2,35% | 13.622,00 |
| 10.12.2024 | 16,20 | 16,44 | 16,20 | 16,35 | 0,91% | 12.782,00 |
| 09.12.2024 | 15,90 | 16,46 | 15,90 | 16,20 | 2,61% | 17.416,00 |
| 06.12.2024 | 16,03 | 16,08 | 15,79 | 15,79 | -1,31% | 11.628,00 |
| 05.12.2024 | 16,43 | 16,51 | 15,93 | 16,00 | -3,49% | 10.408,00 |
| 04.12.2024 | 16,70 | 16,76 | 16,58 | 16,58 | -1,43% | 7.025,00 |
| 03.12.2024 | 16,50 | 16,85 | 16,42 | 16,82 | 1,96% | 4.515,00 |
| 02.12.2024 | 16,31 | 16,59 | 16,31 | 16,49 | -0,63% | 19.651,00 |
| 29.11.2024 | 16,76 | 16,80 | 16,60 | 16,60 | -0,49% | 6.215,00 |
| 28.11.2024 | 16,61 | 16,77 | 16,61 | 16,68 | 0,48% | 8.370,00 |