18,429€
-2,02%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,85 | 18,95 | 18,35 | 18,45 | -1,91% | 16.708,00 |
| 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 |
| 21.06.2024 | 15,90 | 15,90 | 15,48 | 15,51 | -2,44% | 3.293,00 |
| 20.06.2024 | 15,40 | 15,89 | 15,32 | 15,89 | 4,37% | 8.299,00 |
| 19.06.2024 | 15,16 | 15,29 | 15,16 | 15,23 | 0,01% | 2.570,00 |
| 18.06.2024 | 15,02 | 15,23 | 15,02 | 15,23 | 1,76% | 7.290,00 |
| 17.06.2024 | 14,88 | 15,03 | 14,80 | 14,96 | 0,40% | 6.946,00 |
| 14.06.2024 | 14,97 | 15,19 | 14,90 | 14,90 | -0,27% | 8.486,00 |
| 13.06.2024 | 15,08 | 15,10 | 14,88 | 14,94 | -0,32% | 7.890,00 |
| 12.06.2024 | 15,14 | 15,31 | 14,99 | 14,99 | -0,08% | 5.020,00 |
| 11.06.2024 | 15,10 | 15,23 | 14,95 | 15,00 | -1,65% | 17.198,00 |
| 10.06.2024 | 15,00 | 15,25 | 15,00 | 15,25 | 1,88% | 12.455,00 |
| 07.06.2024 | 15,84 | 15,84 | 14,97 | 14,97 | -5,77% | 33.328,00 |
| 06.06.2024 | 15,42 | 15,89 | 15,21 | 15,89 | 3,26% | 8.861,00 |
| 05.06.2024 | 15,30 | 15,39 | 15,11 | 15,39 | 1,77% | 4.083,00 |
| 04.06.2024 | 15,98 | 16,02 | 15,05 | 15,12 | -4,34% | 19.584,00 |
| 03.06.2024 | 15,68 | 16,04 | 15,64 | 15,80 | 0,80% | 13.065,00 |
| 31.05.2024 | 15,86 | 15,86 | 15,66 | 15,68 | -0,99% | 18.072,00 |
| 30.05.2024 | 15,59 | 15,83 | 15,57 | 15,83 | 0,85% | 1.548,00 |
| 29.05.2024 | 16,02 | 16,09 | 15,70 | 15,70 | -1,92% | 6.898,00 |
| 28.05.2024 | 15,92 | 16,01 | 15,78 | 16,01 | 0,33% | 10.258,00 |
| 27.05.2024 | 15,75 | 15,98 | 15,75 | 15,96 | 1,58% | 4.932,00 |
| 24.05.2024 | 15,83 | 15,83 | 15,70 | 15,71 | -0,90% | 10.697,00 |
| 23.05.2024 | 15,73 | 15,90 | 15,73 | 15,85 | -0,55% | 5.570,00 |
| 22.05.2024 | 16,33 | 16,36 | 15,94 | 15,94 | -2,70% | 14.256,00 |
| 21.05.2024 | 16,37 | 16,47 | 16,35 | 16,38 | -0,79% | 6.826,00 |
| 20.05.2024 | 16,64 | 16,78 | 16,41 | 16,51 | 0,67% | 19.506,00 |
| 17.05.2024 | 16,07 | 16,40 | 16,07 | 16,40 | 1,49% | 10.458,00 |
| 16.05.2024 | 16,15 | 16,18 | 15,93 | 16,16 | 0,29% | 11.388,00 |
| 15.05.2024 | 15,73 | 16,11 | 15,73 | 16,11 | 2,13% | 15.601,00 |
| 14.05.2024 | 15,71 | 15,82 | 15,71 | 15,78 | 0,81% | 6.620,00 |
| 13.05.2024 | 15,60 | 15,78 | 15,56 | 15,65 | -0,45% | 12.691,00 |
| 10.05.2024 | 15,84 | 16,12 | 15,72 | 15,72 | 0,26% | 22.768,00 |
| 09.05.2024 | 15,55 | 15,68 | 15,55 | 15,68 | 0,63% | 900,00 |
| 08.05.2024 | 15,54 | 15,69 | 15,54 | 15,58 | 0,53% | 1.548,00 |
| 07.05.2024 | 15,41 | 15,50 | 15,36 | 15,50 | 0,36% | 7.036,00 |
| 06.05.2024 | 15,42 | 15,52 | 15,42 | 15,45 | 1,02% | 4.425,00 |
| 03.05.2024 | 15,35 | 15,49 | 15,29 | 15,29 | -0,75% | 3.781,00 |
| 02.05.2024 | 15,26 | 15,47 | 15,16 | 15,41 | -1,85% | 15.062,00 |
| 30.04.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -3,25% | 5.049,00 |
| 29.04.2024 | 15,88 | 16,22 | 15,88 | 16,22 | 1,50% | 7.614,00 |