2,944€
0,44%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,89 | 3,05 | 2,89 | 3,05 | 4,06% | 7.275,00 |
| 17.09.2024 | 3,02 | 3,02 | 2,93 | 2,93 | -2,30% | 11.969,00 |
| 16.09.2024 | 2,91 | 3,00 | 2,87 | 3,00 | 5,26% | 21.250,00 |
| 13.09.2024 | 2,75 | 2,85 | 2,68 | 2,85 | 2,74% | 4.350,00 |
| 12.09.2024 | 2,50 | 2,77 | 2,50 | 2,77 | 13,88% | 18.396,00 |
| 11.09.2024 | 2,46 | 2,49 | 2,44 | 2,44 | -0,16% | 22.016,00 |
| 10.09.2024 | 2,38 | 2,44 | 2,38 | 2,44 | -0,29% | - |
| 09.09.2024 | 2,35 | 2,45 | 2,35 | 2,45 | 3,38% | 4.035,00 |
| 06.09.2024 | 2,43 | 2,43 | 2,37 | 2,37 | -2,59% | 2.665,00 |
| 05.09.2024 | 2,38 | 2,43 | 2,38 | 2,43 | -0,94% | 1.510,00 |
| 04.09.2024 | 2,38 | 2,45 | 2,37 | 2,45 | 1,95% | 2.547,00 |
| 03.09.2024 | 2,48 | 2,53 | 2,41 | 2,41 | -4,14% | 1.300,00 |
| 02.09.2024 | 2,50 | 2,51 | 2,50 | 2,51 | -0,55% | 2.450,00 |
| 30.08.2024 | 2,51 | 2,61 | 2,51 | 2,52 | 0,00% | 5.000,00 |
| 29.08.2024 | 2,47 | 2,52 | 2,47 | 2,52 | 0,96% | - |
| 28.08.2024 | 2,48 | 2,50 | 2,48 | 2,50 | -1,15% | 1.050,00 |
| 27.08.2024 | 2,51 | 2,53 | 2,51 | 2,53 | -1,13% | - |
| 26.08.2024 | 2,51 | 2,59 | 2,51 | 2,56 | 1,31% | 2.000,00 |
| 23.08.2024 | 2,51 | 2,53 | 2,51 | 2,53 | 1,00% | - |
| 22.08.2024 | 2,53 | 2,59 | 2,50 | 2,50 | -2,53% | 1.000,00 |
| 21.08.2024 | 2,50 | 2,57 | 2,48 | 2,57 | -0,58% | - |
| 20.08.2024 | 2,44 | 2,58 | 2,44 | 2,58 | 3,20% | 198,00 |
| 19.08.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 3,61% | 3.201,00 |
| 16.08.2024 | 2,32 | 2,42 | 2,32 | 2,41 | 3,30% | 1.000,00 |
| 15.08.2024 | 2,37 | 2,37 | 2,34 | 2,34 | 0,09% | - |
| 14.08.2024 | 2,32 | 2,38 | 2,32 | 2,33 | -0,89% | 500,00 |
| 13.08.2024 | 2,29 | 2,42 | 2,29 | 2,36 | 2,57% | 175,00 |
| 12.08.2024 | 2,29 | 2,35 | 2,29 | 2,30 | 0,70% | 4.225,00 |
| 09.08.2024 | 2,44 | 2,50 | 2,15 | 2,28 | -9,42% | 6.140,00 |
| 08.08.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -1,68% | - |
| 07.08.2024 | 2,53 | 2,56 | 2,53 | 2,56 | 0,04% | - |
| 06.08.2024 | 2,46 | 2,57 | 2,46 | 2,56 | 3,23% | 1.129,00 |
| 05.08.2024 | 2,53 | 2,54 | 2,42 | 2,48 | -6,59% | 9.570,00 |
| 02.08.2024 | 2,72 | 2,72 | 2,65 | 2,65 | -5,69% | 10.900,00 |
| 01.08.2024 | 2,72 | 2,82 | 2,72 | 2,81 | 3,23% | 1.975,00 |
| 31.07.2024 | 2,71 | 2,79 | 2,71 | 2,73 | 1,11% | 4.000,00 |
| 30.07.2024 | 2,67 | 2,70 | 2,67 | 2,70 | -2,03% | 180,00 |
| 29.07.2024 | 2,68 | 2,75 | 2,68 | 2,75 | 1,55% | 200,00 |
| 26.07.2024 | 2,64 | 2,71 | 2,62 | 2,71 | 2,77% | 1.436,00 |
| 25.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,04% | - |
| 24.07.2024 | 2,71 | 2,78 | 2,69 | 2,69 | -0,88% | 2.421,00 |
| 23.07.2024 | 2,68 | 2,72 | 2,68 | 2,72 | -0,66% | - |
| 22.07.2024 | 2,66 | 2,73 | 2,64 | 2,73 | 2,51% | 8.850,00 |
| 19.07.2024 | 2,63 | 2,67 | 2,63 | 2,67 | -3,30% | - |
| 18.07.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -1,82% | - |
| 17.07.2024 | 2,83 | 2,90 | 2,81 | 2,81 | 1,85% | 6.890,00 |
| 16.07.2024 | 2,75 | 2,84 | 2,75 | 2,76 | -0,25% | 3.633,00 |
| 15.07.2024 | 2,77 | 2,78 | 2,73 | 2,77 | 2,14% | 226,00 |
| 12.07.2024 | 2,77 | 2,77 | 2,69 | 2,71 | 0,41% | 1.500,00 |
| 11.07.2024 | 2,60 | 2,70 | 2,57 | 2,70 | 1,93% | 4.140,00 |
| 10.07.2024 | 2,54 | 2,65 | 2,54 | 2,65 | 3,77% | 4.412,00 |
| 09.07.2024 | 2,53 | 2,60 | 2,53 | 2,55 | 0,79% | 3.814,00 |
| 08.07.2024 | 2,53 | 2,54 | 2,52 | 2,53 | 0,84% | 2.500,00 |
| 05.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | - |
| 04.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,02% | - |
| 03.07.2024 | 2,48 | 2,60 | 2,48 | 2,58 | 2,38% | 5.100,00 |
| 02.07.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,32% | 5.000,00 |
| 01.07.2024 | 2,54 | 2,54 | 2,50 | 2,51 | 0,48% | 900,00 |
| 28.06.2024 | 2,49 | 2,59 | 2,49 | 2,50 | -0,75% | 2.040,00 |
| 27.06.2024 | 2,43 | 2,52 | 2,41 | 2,52 | 4,31% | 2.620,00 |
| 26.06.2024 | 2,38 | 2,42 | 2,38 | 2,42 | -0,21% | - |
| 25.06.2024 | 2,41 | 2,43 | 2,41 | 2,42 | -3,04% | 1.200,00 |
| 24.06.2024 | 2,52 | 2,53 | 2,44 | 2,50 | 2,13% | 1.900,00 |
| 21.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,08% | - |
| 20.06.2024 | 2,38 | 2,50 | 2,38 | 2,50 | 6,26% | 100,00 |
| 19.06.2024 | 2,36 | 2,41 | 2,35 | 2,35 | -1,14% | 4.593,00 |
| 18.06.2024 | 2,34 | 2,39 | 2,33 | 2,38 | 2,11% | 673,00 |
| 17.06.2024 | 2,35 | 2,44 | 2,33 | 2,33 | -3,08% | 1.400,00 |
| 14.06.2024 | 2,33 | 2,40 | 2,33 | 2,40 | 1,22% | 8.116,00 |
| 13.06.2024 | 2,38 | 2,42 | 2,36 | 2,37 | -1,98% | 3.467,00 |
| 12.06.2024 | 2,40 | 2,46 | 2,40 | 2,42 | 1,30% | 1.500,00 |
| 11.06.2024 | 2,38 | 2,44 | 2,38 | 2,39 | -1,81% | 2.325,00 |
| 10.06.2024 | 2,41 | 2,47 | 2,41 | 2,43 | -1,18% | 675,00 |
| 07.06.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -2,26% | 1.500,00 |
| 06.06.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,16% | 615,00 |
| 05.06.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 0,32% | 4.707,00 |
| 04.06.2024 | 2,57 | 2,61 | 2,48 | 2,48 | -4,90% | 4.103,00 |
| 03.06.2024 | 2,62 | 2,62 | 2,61 | 2,61 | 0,46% | 2.300,00 |
| 31.05.2024 | 2,59 | 2,66 | 2,59 | 2,60 | 1,48% | 1.125,00 |
| 30.05.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -0,39% | 1.150,00 |
| 29.05.2024 | 2,57 | 2,63 | 2,57 | 2,57 | -0,27% | 15.014,00 |
| 28.05.2024 | 2,61 | 2,65 | 2,58 | 2,58 | -0,54% | 150,00 |
| 27.05.2024 | 2,51 | 2,59 | 2,51 | 2,59 | -0,42% | 1.360,00 |
| 24.05.2024 | 2,51 | 2,60 | 2,51 | 2,60 | 1,76% | 6.834,00 |
| 23.05.2024 | 2,51 | 2,61 | 2,51 | 2,56 | -2,03% | 2.800,00 |
| 22.05.2024 | 2,61 | 2,61 | 2,60 | 2,61 | -2,54% | 6.350,00 |
| 21.05.2024 | 2,67 | 2,68 | 2,67 | 2,68 | -2,62% | 1.500,00 |
| 20.05.2024 | 2,70 | 2,76 | 2,70 | 2,75 | 4,21% | 16.690,00 |
| 17.05.2024 | 2,55 | 2,64 | 2,55 | 2,64 | 2,64% | 500,00 |
| 16.05.2024 | 2,57 | 2,64 | 2,57 | 2,57 | -2,28% | 13.257,00 |
| 15.05.2024 | 2,55 | 2,63 | 2,55 | 2,63 | 4,20% | 4.170,00 |
| 14.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,32% | - |
| 13.05.2024 | 2,58 | 2,61 | 2,51 | 2,53 | -0,67% | 4.155,00 |
| 10.05.2024 | 2,62 | 2,69 | 2,55 | 2,55 | 3,62% | 19.223,00 |
| 09.05.2024 | 2,41 | 2,48 | 2,41 | 2,46 | 2,12% | 400,00 |
| 08.05.2024 | 2,36 | 2,41 | 2,32 | 2,41 | 1,82% | 4.210,00 |
| 07.05.2024 | 2,35 | 2,40 | 2,34 | 2,37 | 0,72% | 2.700,00 |
| 06.05.2024 | 2,32 | 2,41 | 2,32 | 2,35 | 0,64% | 1.500,00 |
| 03.05.2024 | 2,33 | 2,40 | 2,30 | 2,34 | 0,73% | 15.805,00 |
| 02.05.2024 | 2,37 | 2,41 | 2,32 | 2,32 | -2,52% | 3.235,00 |