Barrick Gold Corp.
[WKN: 870450 | ISIN: CA0679011084]
Aktienkurse
17,640€ 2,04%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid: Ask:

Aktienkurse zur Barrick Gold Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 17,45 17,66 17,37 17,64 2,56% 5.130,00
21.11.2024 17,08 17,24 16,97 17,20 1,15% 6.814,00
20.11.2024 16,76 17,10 16,67 17,00 1,82% 5.868,00
19.11.2024 16,32 16,76 16,32 16,70 3,93% 23.087,00
18.11.2024 15,90 16,23 15,90 16,07 1,62% 8.584,00
15.11.2024 15,93 16,05 15,79 15,81 -1,48% 16.640,00
14.11.2024 15,89 16,09 15,61 16,05 0,85% 17.563,00
13.11.2024 16,05 16,19 15,85 15,91 -0,85% 7.466,00
12.11.2024 16,27 16,27 15,88 16,05 -2,24% 15.929,00
11.11.2024 17,07 17,07 16,25 16,42 -3,55% 23.413,00
08.11.2024 17,05 17,05 16,81 17,02 0,54% 7.926,00
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