3,555€
2,48%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -0,46% | 300,00 |
| 04.09.2025 | 3,45 | 3,53 | 3,45 | 3,47 | -1,59% | 12.318,00 |
| 03.09.2025 | 3,62 | 3,68 | 3,53 | 3,53 | -2,79% | 865,00 |
| 02.09.2025 | 3,60 | 3,67 | 3,57 | 3,63 | 1,83% | 7.185,00 |
| 01.09.2025 | 3,54 | 3,66 | 3,54 | 3,56 | 1,34% | 4.000,00 |
| 29.08.2025 | 3,45 | 3,51 | 3,40 | 3,51 | 1,83% | 4.733,00 |
| 28.08.2025 | 3,46 | 3,53 | 3,45 | 3,45 | -1,15% | 1.300,00 |
| 27.08.2025 | 3,45 | 3,50 | 3,45 | 3,49 | 1,69% | 15.482,00 |
| 26.08.2025 | 3,40 | 3,44 | 3,39 | 3,43 | 0,50% | 2.333,00 |
| 25.08.2025 | 3,38 | 3,44 | 3,38 | 3,42 | 1,67% | 1.000,00 |
| 22.08.2025 | 3,31 | 3,39 | 3,31 | 3,36 | 2,66% | 6.650,00 |
| 21.08.2025 | 3,27 | 3,27 | 3,25 | 3,27 | 0,09% | 650,00 |
| 20.08.2025 | 3,21 | 3,28 | 3,21 | 3,27 | 1,81% | 7.180,00 |
| 19.08.2025 | 3,31 | 3,31 | 3,21 | 3,21 | -2,90% | 1.130,00 |
| 18.08.2025 | 3,40 | 3,40 | 3,31 | 3,31 | 0,27% | 4.286,00 |
| 15.08.2025 | 3,28 | 3,36 | 3,28 | 3,30 | 0,55% | 14.850,00 |
| 14.08.2025 | 3,26 | 3,35 | 3,26 | 3,28 | -1,44% | 20.466,00 |
| 13.08.2025 | 3,22 | 3,33 | 3,20 | 3,33 | 5,62% | 4.619,00 |
| 12.08.2025 | 3,06 | 3,15 | 3,06 | 3,15 | 2,91% | - |
| 11.08.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -3,47% | 3.010,00 |
| 08.08.2025 | 3,16 | 3,26 | 3,10 | 3,17 | -2,10% | 7.330,00 |
| 07.08.2025 | 3,23 | 3,28 | 3,23 | 3,24 | 1,00% | 5.800,00 |
| 06.08.2025 | 3,17 | 3,21 | 3,17 | 3,21 | 3,55% | - |
| 05.08.2025 | 3,05 | 3,10 | 3,05 | 3,10 | 1,81% | 650,00 |
| 04.08.2025 | 2,94 | 3,04 | 2,93 | 3,04 | 4,03% | 15.150,00 |
| 01.08.2025 | 2,93 | 2,94 | 2,93 | 2,93 | -1,65% | 110,00 |
| 31.07.2025 | 2,95 | 2,98 | 2,94 | 2,98 | 2,62% | 1.480,00 |
| 30.07.2025 | 2,95 | 3,00 | 2,90 | 2,90 | -2,13% | 16.002,00 |
| 29.07.2025 | 2,93 | 2,96 | 2,93 | 2,96 | 2,49% | 100,00 |
| 28.07.2025 | 2,90 | 2,96 | 2,89 | 2,89 | -1,67% | 3.082,00 |
| 25.07.2025 | 2,95 | 2,95 | 2,94 | 2,94 | -1,54% | - |
| 24.07.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 0,34% | - |
| 23.07.2025 | 2,98 | 3,04 | 2,98 | 2,98 | -1,36% | 1.330,00 |
| 22.07.2025 | 2,90 | 3,02 | 2,90 | 3,02 | 2,24% | 342,00 |
| 21.07.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 3,47% | 14.337,00 |
| 18.07.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -2,73% | 6.515,00 |
| 17.07.2025 | 2,92 | 2,94 | 2,90 | 2,93 | -0,64% | 3.094,00 |
| 16.07.2025 | 2,97 | 2,99 | 2,95 | 2,95 | -0,91% | - |
| 15.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 0,20% | 390,00 |
| 14.07.2025 | 2,97 | 3,03 | 2,97 | 2,97 | -0,27% | 8.629,00 |
| 11.07.2025 | 2,97 | 3,02 | 2,97 | 2,98 | 0,95% | 12.070,00 |
| 10.07.2025 | 3,03 | 3,03 | 2,92 | 2,95 | -3,34% | 1.000,00 |
| 09.07.2025 | 2,95 | 3,05 | 2,95 | 3,05 | 0,79% | 7.000,00 |
| 08.07.2025 | 3,09 | 3,14 | 3,03 | 3,03 | -1,56% | 100,00 |
| 07.07.2025 | 3,06 | 3,08 | 3,06 | 3,08 | -0,74% | 6.500,00 |
| 04.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 03.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,94% | - |
| 02.07.2025 | 3,05 | 3,12 | 3,05 | 3,07 | 1,52% | - |
| 01.07.2025 | 3,08 | 3,08 | 3,03 | 3,03 | 0,53% | 5.143,00 |
| 30.06.2025 | 3,01 | 3,06 | 2,99 | 3,01 | 0,60% | 1.420,00 |
| 27.06.2025 | 3,03 | 3,03 | 2,99 | 2,99 | -1,29% | 200,00 |
| 26.06.2025 | 3,05 | 3,05 | 3,03 | 3,03 | -1,01% | 15.000,00 |
| 25.06.2025 | 3,02 | 3,08 | 3,02 | 3,06 | -0,33% | 200,00 |
| 24.06.2025 | 3,11 | 3,11 | 3,00 | 3,07 | -5,04% | 3.590,00 |
| 23.06.2025 | 3,13 | 3,23 | 3,13 | 3,23 | 2,86% | 1.809,00 |
| 20.06.2025 | 3,12 | 3,17 | 3,12 | 3,14 | -2,06% | 601,00 |
| 19.06.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 0,00% | 159,00 |
| 18.06.2025 | 3,17 | 3,21 | 3,17 | 3,21 | 0,44% | - |
| 17.06.2025 | 3,17 | 3,26 | 3,17 | 3,20 | -0,16% | 734,00 |
| 16.06.2025 | 3,24 | 3,24 | 3,20 | 3,20 | -1,23% | 2.044,00 |
| 13.06.2025 | 3,25 | 3,30 | 3,22 | 3,24 | 1,95% | 7.025,00 |
| 12.06.2025 | 3,12 | 3,18 | 3,10 | 3,18 | 2,22% | 8.675,00 |
| 11.06.2025 | 3,13 | 3,13 | 3,11 | 3,11 | -0,99% | - |
| 10.06.2025 | 3,20 | 3,20 | 3,14 | 3,14 | -2,79% | 1.111,00 |
| 09.06.2025 | 3,26 | 3,26 | 3,23 | 3,23 | 0,94% | 1.601,00 |
| 06.06.2025 | 3,25 | 3,25 | 3,20 | 3,20 | -1,08% | 2.035,00 |
| 05.06.2025 | 3,18 | 3,27 | 3,18 | 3,24 | 1,54% | 11.946,00 |
| 04.06.2025 | 3,17 | 3,22 | 3,12 | 3,19 | 1,85% | 5.036,00 |
| 03.06.2025 | 3,15 | 3,15 | 3,13 | 3,13 | -0,89% | 1.169,00 |
| 02.06.2025 | 3,01 | 3,17 | 2,97 | 3,16 | 7,38% | 2.797,00 |
| 30.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,20% | - |
| 29.05.2025 | 2,94 | 3,05 | 2,94 | 3,01 | 0,67% | 21.300,00 |
| 28.05.2025 | 2,95 | 3,00 | 2,95 | 2,99 | 1,15% | 2.220,00 |
| 27.05.2025 | 2,89 | 3,00 | 2,84 | 2,95 | 2,07% | 8.214,00 |
| 26.05.2025 | 2,89 | 2,94 | 2,89 | 2,89 | -1,73% | 710,00 |
| 23.05.2025 | 2,93 | 2,94 | 2,93 | 2,94 | 0,86% | - |
| 22.05.2025 | 2,85 | 2,93 | 2,85 | 2,92 | 2,28% | 2.846,00 |
| 21.05.2025 | 2,84 | 2,88 | 2,83 | 2,85 | 7,42% | 2.200,00 |
| 20.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,57% | - |
| 19.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,80% | - |
| 16.05.2025 | 2,61 | 2,61 | 2,57 | 2,57 | 0,51% | 280,00 |
| 15.05.2025 | 2,53 | 2,58 | 2,53 | 2,56 | -0,51% | 4.300,00 |
| 14.05.2025 | 2,58 | 2,62 | 2,57 | 2,57 | -2,65% | 3.150,00 |
| 13.05.2025 | 2,66 | 2,67 | 2,64 | 2,64 | -0,23% | 4.130,00 |
| 12.05.2025 | 2,68 | 2,68 | 2,62 | 2,65 | -1,12% | 8.900,00 |
| 09.05.2025 | 2,70 | 2,74 | 2,68 | 2,68 | -1,62% | 1,00 |
| 08.05.2025 | 2,65 | 2,78 | 2,65 | 2,72 | 0,11% | 1.170,00 |
| 07.05.2025 | 2,72 | 2,77 | 2,72 | 2,72 | -1,34% | 2.500,00 |
| 06.05.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 2,42% | 18.866,00 |
| 05.05.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 4,02% | 2.477,00 |
| 02.05.2025 | 2,63 | 2,72 | 2,57 | 2,58 | -5,69% | 18.432,00 |
| 30.04.2025 | 2,73 | 2,74 | 2,68 | 2,74 | 1,48% | 3.335,00 |
| 29.04.2025 | 2,62 | 2,72 | 2,62 | 2,70 | 1,96% | 1.545,00 |
| 28.04.2025 | 2,69 | 2,75 | 2,65 | 2,65 | -2,47% | 21.521,00 |
| 25.04.2025 | 2,71 | 2,77 | 2,70 | 2,72 | -4,23% | 7.495,00 |
| 24.04.2025 | 2,81 | 2,84 | 2,81 | 2,84 | 1,61% | 100,00 |
| 23.04.2025 | 2,80 | 2,80 | 2,75 | 2,79 | -4,02% | 6.400,00 |
| 22.04.2025 | 2,95 | 3,02 | 2,90 | 2,91 | 0,31% | 9.825,00 |
| 17.04.2025 | 2,93 | 2,95 | 2,90 | 2,90 | -1,33% | 2.153,00 |
| 16.04.2025 | 2,98 | 3,07 | 2,94 | 2,94 | 1,84% | 23.379,00 |