16,813€
-0,69%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 17,07 | 17,09 | 16,76 | 16,81 | -0,69% | 2.335,00 |
| 07.11.2024 | 17,08 | 17,22 | 16,66 | 16,93 | -1,24% | 41.661,00 |
| 06.11.2024 | 17,26 | 17,66 | 16,67 | 17,14 | -0,34% | 61.978,00 |
| 05.11.2024 | 17,33 | 17,42 | 17,20 | 17,20 | -0,92% | 2.993,00 |
| 04.11.2024 | 17,58 | 17,60 | 17,31 | 17,36 | -1,64% | 25.013,00 |
| 01.11.2024 | 17,74 | 17,96 | 17,65 | 17,65 | -0,61% | 6.558,00 |
| 31.10.2024 | 18,32 | 18,34 | 17,70 | 17,76 | -3,54% | 15.599,00 |
| 30.10.2024 | 18,79 | 18,79 | 18,35 | 18,41 | -2,07% | 22.330,00 |
| 29.10.2024 | 18,49 | 18,80 | 18,49 | 18,80 | 1,79% | 30.247,00 |
| 28.10.2024 | 18,30 | 18,47 | 17,96 | 18,47 | 1,21% | 33.153,00 |
| 25.10.2024 | 18,81 | 18,81 | 18,18 | 18,25 | -2,65% | 18.320,00 |
| 24.10.2024 | 19,33 | 19,45 | 18,50 | 18,75 | -2,27% | 16.429,00 |
| 23.10.2024 | 19,56 | 19,70 | 19,18 | 19,18 | -2,39% | 29.859,00 |
| 22.10.2024 | 19,32 | 19,65 | 19,32 | 19,65 | 1,71% | 11.760,00 |
| 21.10.2024 | 19,27 | 19,63 | 19,27 | 19,32 | 0,26% | 23.452,00 |
| 18.10.2024 | 18,93 | 19,46 | 18,85 | 19,27 | 2,29% | 16.497,00 |
| 17.10.2024 | 18,29 | 18,85 | 18,29 | 18,84 | 2,34% | 20.646,00 |
| 16.10.2024 | 18,57 | 18,80 | 18,28 | 18,41 | -0,66% | 11.683,00 |
| 15.10.2024 | 18,28 | 18,53 | 18,23 | 18,53 | 1,39% | 21.604,00 |
| 14.10.2024 | 18,37 | 18,39 | 18,15 | 18,28 | -0,68% | 5.929,00 |
| 11.10.2024 | 18,45 | 18,55 | 18,35 | 18,40 | 0,15% | 16.246,00 |
| 10.10.2024 | 17,93 | 18,38 | 17,93 | 18,38 | 2,58% | 3.760,00 |
| 09.10.2024 | 17,82 | 17,98 | 17,65 | 17,91 | 0,46% | 1.925,00 |
| 08.10.2024 | 18,08 | 18,11 | 17,83 | 17,83 | -1,50% | 1.318,00 |
| 07.10.2024 | 18,33 | 18,35 | 18,09 | 18,10 | -1,15% | 15.569,00 |
| 04.10.2024 | 18,05 | 18,31 | 17,86 | 18,31 | 1,94% | 9.528,00 |
| 03.10.2024 | 18,17 | 18,18 | 17,96 | 17,97 | -1,34% | 4.343,00 |
| 02.10.2024 | 18,21 | 18,57 | 18,19 | 18,21 | -0,87% | 3.786,00 |
| 01.10.2024 | 17,88 | 18,37 | 17,88 | 18,37 | 3,76% | 9.305,00 |
| 30.09.2024 | 18,25 | 18,25 | 17,70 | 17,70 | -2,40% | 12.589,00 |
| 27.09.2024 | 18,80 | 18,80 | 18,14 | 18,14 | -3,99% | 36.660,00 |
| 26.09.2024 | 18,50 | 18,89 | 18,50 | 18,89 | 1,80% | 5.653,00 |
| 25.09.2024 | 18,28 | 18,56 | 18,13 | 18,56 | 1,08% | 17.233,00 |
| 24.09.2024 | 18,38 | 18,42 | 18,09 | 18,36 | -0,40% | 20.285,00 |
| 23.09.2024 | 18,31 | 18,48 | 18,22 | 18,44 | 1,02% | 14.602,00 |
| 20.09.2024 | 18,14 | 18,39 | 18,14 | 18,25 | 0,71% | 1.761,00 |
| 19.09.2024 | 18,26 | 18,54 | 18,12 | 18,12 | 0,12% | 10.035,00 |
| 18.09.2024 | 18,39 | 18,65 | 18,10 | 18,10 | -1,67% | 23.100,00 |
| 17.09.2024 | 18,29 | 18,50 | 18,24 | 18,41 | -0,38% | 4.721,00 |
| 16.09.2024 | 18,90 | 18,95 | 18,39 | 18,48 | -1,75% | 21.058,00 |
| 13.09.2024 | 18,60 | 19,03 | 18,60 | 18,81 | 0,84% | 8.017,00 |
| 12.09.2024 | 17,92 | 18,70 | 17,92 | 18,65 | 4,59% | 14.700,00 |
| 11.09.2024 | 17,67 | 17,90 | 17,67 | 17,83 | 1,40% | 7.120,00 |
| 10.09.2024 | 17,34 | 17,65 | 17,34 | 17,59 | 1,01% | 14.014,00 |
| 09.09.2024 | 17,19 | 17,41 | 17,00 | 17,41 | 1,28% | 6.011,00 |
| 06.09.2024 | 17,47 | 17,56 | 17,19 | 17,19 | -2,48% | 7.181,00 |
| 05.09.2024 | 17,48 | 17,93 | 17,48 | 17,63 | 1,33% | 13.903,00 |
| 04.09.2024 | 17,63 | 17,70 | 17,40 | 17,40 | -1,99% | 10.711,00 |
| 03.09.2024 | 18,07 | 18,14 | 17,64 | 17,75 | -1,77% | 7.325,00 |
| 02.09.2024 | 18,12 | 18,22 | 18,07 | 18,07 | -0,34% | 3.924,00 |
| 30.08.2024 | 18,10 | 18,37 | 18,10 | 18,13 | -1,40% | 9.929,00 |
| 29.08.2024 | 17,91 | 18,48 | 17,91 | 18,39 | 3,22% | 11.516,00 |
| 28.08.2024 | 18,15 | 18,20 | 17,82 | 17,82 | -2,38% | 3.897,00 |
| 27.08.2024 | 18,20 | 18,32 | 18,15 | 18,25 | -0,56% | 4.155,00 |
| 26.08.2024 | 18,40 | 18,52 | 18,29 | 18,35 | -0,07% | 9.249,00 |
| 23.08.2024 | 18,16 | 18,42 | 18,16 | 18,37 | 0,36% | 6.861,00 |
| 22.08.2024 | 18,40 | 18,43 | 18,27 | 18,30 | -0,81% | 2.518,00 |
| 21.08.2024 | 18,36 | 18,47 | 18,27 | 18,45 | 0,33% | 19.947,00 |
| 20.08.2024 | 18,13 | 18,80 | 18,13 | 18,39 | 1,06% | 23.457,00 |
| 19.08.2024 | 17,72 | 18,32 | 17,71 | 18,20 | 1,94% | 26.587,00 |
| 16.08.2024 | 17,26 | 17,88 | 17,26 | 17,85 | 2,57% | 6.469,00 |
| 15.08.2024 | 17,33 | 17,58 | 17,31 | 17,40 | 0,30% | 3.174,00 |
| 14.08.2024 | 17,39 | 17,40 | 17,03 | 17,35 | -0,47% | 7.058,00 |
| 13.08.2024 | 17,25 | 17,51 | 17,19 | 17,43 | 0,86% | 18.639,00 |
| 12.08.2024 | 16,10 | 17,30 | 16,10 | 17,29 | 8,66% | 21.896,00 |
| 09.08.2024 | 15,97 | 16,01 | 15,88 | 15,91 | 0,71% | 6.338,00 |
| 08.08.2024 | 15,44 | 15,80 | 15,43 | 15,80 | 1,91% | 3.276,00 |
| 07.08.2024 | 16,06 | 16,16 | 15,50 | 15,50 | -2,65% | 11.647,00 |
| 06.08.2024 | 15,68 | 15,92 | 15,63 | 15,92 | 1,63% | 7.670,00 |
| 05.08.2024 | 16,25 | 16,25 | 14,87 | 15,67 | -3,68% | 13.284,00 |
| 02.08.2024 | 17,03 | 17,10 | 16,10 | 16,26 | -5,60% | 19.577,00 |
| 01.08.2024 | 16,98 | 17,23 | 16,98 | 17,23 | 1,12% | 1.718,00 |
| 31.07.2024 | 16,85 | 17,05 | 16,85 | 17,04 | 2,16% | 2.904,00 |
| 30.07.2024 | 16,55 | 16,76 | 16,55 | 16,68 | 1,07% | 2.915,00 |
| 29.07.2024 | 16,50 | 16,50 | 16,37 | 16,50 | 0,26% | 1.488,00 |
| 26.07.2024 | 16,36 | 16,50 | 16,36 | 16,46 | -0,21% | 617,00 |
| 25.07.2024 | 16,70 | 16,73 | 16,31 | 16,49 | -3,79% | 8.724,00 |
| 24.07.2024 | 17,14 | 17,43 | 17,14 | 17,14 | 0,56% | 6.435,00 |
| 23.07.2024 | 16,71 | 17,06 | 16,71 | 17,05 | 1,01% | 4.578,00 |
| 22.07.2024 | 16,95 | 17,00 | 16,84 | 16,88 | -0,60% | 7.652,00 |
| 19.07.2024 | 16,80 | 16,98 | 16,72 | 16,98 | -0,40% | 11.365,00 |
| 18.07.2024 | 17,35 | 17,39 | 17,05 | 17,05 | -1,77% | 9.474,00 |
| 17.07.2024 | 17,60 | 17,73 | 17,36 | 17,36 | -1,62% | 26.577,00 |
| 16.07.2024 | 16,90 | 17,64 | 16,88 | 17,64 | 3,91% | 19.160,00 |
| 15.07.2024 | 16,90 | 17,02 | 16,87 | 16,98 | -0,20% | 18.590,00 |
| 12.07.2024 | 16,65 | 17,01 | 16,46 | 17,01 | 2,85% | 12.591,00 |
| 11.07.2024 | 16,41 | 16,69 | 16,40 | 16,54 | 0,50% | 18.171,00 |
| 10.07.2024 | 16,11 | 16,47 | 16,11 | 16,46 | 2,07% | 3.845,00 |
| 09.07.2024 | 16,08 | 16,13 | 15,98 | 16,12 | 0,56% | 20.880,00 |
| 08.07.2024 | 16,08 | 16,08 | 15,89 | 16,03 | -1,12% | 8.979,00 |
| 05.07.2024 | 16,12 | 16,36 | 16,10 | 16,22 | 1,12% | 13.848,00 |
| 04.07.2024 | 16,02 | 16,09 | 15,97 | 16,04 | -0,27% | 2.575,00 |
| 03.07.2024 | 15,39 | 16,08 | 15,39 | 16,08 | 4,65% | 13.757,00 |
| 02.07.2024 | 15,45 | 15,47 | 15,37 | 15,37 | -0,94% | 843,00 |
| 01.07.2024 | 15,43 | 15,63 | 15,43 | 15,51 | -1,27% | 1.069,00 |
| 28.06.2024 | 15,70 | 15,91 | 15,70 | 15,71 | -0,62% | 4.430,00 |
| 27.06.2024 | 15,75 | 15,85 | 15,61 | 15,81 | 1,15% | 8.630,00 |
| 26.06.2024 | 15,40 | 15,63 | 15,40 | 15,63 | 0,55% | 2.138,00 |
| 25.06.2024 | 15,45 | 15,62 | 15,45 | 15,54 | 0,05% | 2.777,00 |
| 24.06.2024 | 15,40 | 15,58 | 15,40 | 15,54 | 0,19% | 5.293,00 |