2,692€
1,60%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,64 | 2,77 | 2,62 | 2,73 | 3,06% | 19.100,00 |
| 20.02.2025 | 2,51 | 2,74 | 2,45 | 2,65 | 4,17% | 51.540,00 |
| 19.02.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 2,83% | 9.000,00 |
| 18.02.2025 | 2,47 | 2,50 | 2,45 | 2,47 | -1,24% | 963,00 |
| 17.02.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 4,12% | 1.300,00 |
| 14.02.2025 | 2,45 | 2,47 | 2,41 | 2,41 | -2,24% | 150,00 |
| 13.02.2025 | 2,47 | 2,50 | 2,46 | 2,46 | 1,11% | 4.426,00 |
| 12.02.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -1,18% | 3.060,00 |
| 11.02.2025 | 2,53 | 2,54 | 2,46 | 2,46 | -1,76% | 3.100,00 |
| 10.02.2025 | 2,47 | 2,53 | 2,47 | 2,51 | 4,33% | 7.335,00 |
| 07.02.2025 | 2,39 | 2,45 | 2,39 | 2,40 | 0,42% | 2.180,00 |
| 06.02.2025 | 2,42 | 2,46 | 2,39 | 2,39 | -2,17% | 17.700,00 |
| 05.02.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 2,60% | 4.200,00 |
| 04.02.2025 | 2,31 | 2,41 | 2,31 | 2,38 | 1,66% | 1.000,00 |
| 03.02.2025 | 2,31 | 2,34 | 2,31 | 2,34 | 1,21% | 6.626,00 |
| 31.01.2025 | 2,32 | 2,36 | 2,32 | 2,32 | -0,56% | 2.007,00 |
| 30.01.2025 | 2,26 | 2,33 | 2,25 | 2,33 | 3,05% | 6.227,00 |
| 29.01.2025 | 2,24 | 2,30 | 2,24 | 2,26 | 0,58% | 8.400,00 |
| 28.01.2025 | 2,19 | 2,25 | 2,19 | 2,25 | 2,18% | 2.000,00 |
| 27.01.2025 | 2,25 | 2,30 | 2,19 | 2,20 | -1,08% | 4.551,00 |
| 24.01.2025 | 2,22 | 2,27 | 2,22 | 2,22 | 1,05% | 4.300,00 |
| 23.01.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -6,22% | 61.853,00 |
| 22.01.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 1,21% | 2.000,00 |
| 21.01.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -0,43% | - |
| 20.01.2025 | 2,33 | 2,36 | 2,32 | 2,33 | 0,39% | 2.739,00 |
| 17.01.2025 | 2,30 | 2,34 | 2,30 | 2,32 | -2,36% | 2.568,00 |
| 16.01.2025 | 2,35 | 2,39 | 2,35 | 2,38 | -0,84% | 6.900,00 |
| 15.01.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,46% | 1.151,00 |
| 14.01.2025 | 2,43 | 2,43 | 2,35 | 2,41 | -2,39% | 10.350,00 |
| 13.01.2025 | 2,51 | 2,52 | 2,47 | 2,47 | -3,14% | 7.001,00 |
| 10.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,59% | 1.000,00 |
| 09.01.2025 | 2,51 | 2,56 | 2,51 | 2,56 | 1,79% | 10.193,00 |
| 08.01.2025 | 2,48 | 2,52 | 2,47 | 2,52 | -0,24% | 2.433,00 |
| 07.01.2025 | 2,42 | 2,53 | 2,42 | 2,52 | 2,90% | 2.153,00 |
| 06.01.2025 | 2,45 | 2,50 | 2,45 | 2,45 | -1,57% | 2.193,00 |
| 03.01.2025 | 2,49 | 2,53 | 2,49 | 2,49 | 0,00% | 8.681,00 |
| 02.01.2025 | 2,35 | 2,49 | 2,35 | 2,49 | 5,29% | 2.453,00 |
| 30.12.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 0,34% | - |
| 27.12.2024 | 2,45 | 2,45 | 2,36 | 2,36 | -1,92% | 31.127,00 |
| 23.12.2024 | 2,40 | 2,41 | 2,37 | 2,40 | -1,80% | 23.290,00 |
| 20.12.2024 | 2,36 | 2,45 | 2,36 | 2,45 | 1,41% | 5.695,00 |
| 19.12.2024 | 2,42 | 2,45 | 2,41 | 2,41 | -2,70% | 49.156,00 |
| 18.12.2024 | 2,43 | 2,48 | 2,42 | 2,48 | 2,02% | 13.428,00 |
| 17.12.2024 | 2,45 | 2,46 | 2,41 | 2,43 | -1,46% | 6.033,00 |
| 16.12.2024 | 2,50 | 2,52 | 2,46 | 2,47 | -1,36% | 16.644,00 |
| 13.12.2024 | 2,59 | 2,59 | 2,50 | 2,50 | -3,36% | 6.075,00 |
| 12.12.2024 | 2,68 | 2,72 | 2,59 | 2,59 | -3,25% | 4.016,00 |
| 11.12.2024 | 2,58 | 2,67 | 2,58 | 2,67 | 2,85% | 860,00 |
| 10.12.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 2,20% | 37.400,00 |
| 09.12.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 2,54% | 700,00 |
| 06.12.2024 | 2,56 | 2,57 | 2,48 | 2,48 | -4,69% | 2.564,00 |
| 05.12.2024 | 2,62 | 2,68 | 2,60 | 2,60 | -1,25% | 2.150,00 |
| 04.12.2024 | 2,65 | 2,65 | 2,64 | 2,64 | -0,79% | - |
| 03.12.2024 | 2,64 | 2,66 | 2,60 | 2,66 | 1,33% | 1.002,00 |
| 02.12.2024 | 2,66 | 2,73 | 2,62 | 2,62 | -5,21% | 9.300,00 |
| 29.11.2024 | 2,78 | 2,78 | 2,75 | 2,77 | 1,65% | 18,00 |
| 28.11.2024 | 2,71 | 2,72 | 2,71 | 2,72 | -0,66% | 193,00 |
| 27.11.2024 | 2,67 | 2,74 | 2,67 | 2,74 | 2,74% | 2.290,00 |
| 26.11.2024 | 2,68 | 2,75 | 2,66 | 2,67 | 0,38% | 100,00 |
| 25.11.2024 | 2,77 | 2,77 | 2,66 | 2,66 | -4,46% | 5.900,00 |
| 22.11.2024 | 2,72 | 2,80 | 2,72 | 2,78 | 3,04% | 10.950,00 |
| 21.11.2024 | 2,63 | 2,70 | 2,63 | 2,70 | 3,69% | 700,00 |
| 20.11.2024 | 2,61 | 2,61 | 2,60 | 2,60 | -1,33% | 1.600,00 |
| 19.11.2024 | 2,67 | 2,70 | 2,63 | 2,64 | 1,70% | 6.825,00 |
| 18.11.2024 | 2,55 | 2,69 | 2,55 | 2,59 | -0,73% | 10.547,00 |
| 15.11.2024 | 2,50 | 2,61 | 2,50 | 2,61 | -0,31% | 1.180,00 |
| 14.11.2024 | 2,54 | 2,63 | 2,50 | 2,62 | 3,15% | 48.252,00 |
| 13.11.2024 | 2,57 | 2,59 | 2,54 | 2,54 | -1,05% | 11.400,00 |
| 12.11.2024 | 2,57 | 2,60 | 2,57 | 2,57 | -4,93% | 16.750,00 |
| 11.11.2024 | 2,70 | 2,77 | 2,70 | 2,70 | -1,50% | 14.941,00 |
| 08.11.2024 | 2,78 | 2,87 | 2,74 | 2,74 | -4,79% | 1.275,00 |
| 07.11.2024 | 2,77 | 2,90 | 2,77 | 2,88 | -1,87% | 13.385,00 |
| 06.11.2024 | 3,03 | 3,10 | 2,87 | 2,93 | -0,74% | 3.600,00 |
| 05.11.2024 | 2,97 | 3,07 | 2,96 | 2,96 | -1,14% | 4.000,00 |
| 04.11.2024 | 3,00 | 3,10 | 2,99 | 2,99 | -1,06% | 600,00 |
| 01.11.2024 | 3,01 | 3,05 | 3,01 | 3,02 | -0,43% | 106,00 |
| 31.10.2024 | 3,07 | 3,08 | 3,00 | 3,04 | -1,78% | 12.060,00 |
| 30.10.2024 | 3,14 | 3,20 | 3,09 | 3,09 | -1,90% | 1.150,00 |
| 29.10.2024 | 3,08 | 3,15 | 3,08 | 3,15 | 1,68% | 12.000,00 |
| 28.10.2024 | 3,05 | 3,10 | 3,05 | 3,10 | 0,58% | 1.323,00 |
| 25.10.2024 | 3,09 | 3,09 | 3,08 | 3,08 | -1,50% | 2.810,00 |
| 24.10.2024 | 3,13 | 3,13 | 3,10 | 3,13 | -1,54% | 6.000,00 |
| 23.10.2024 | 3,17 | 3,27 | 3,17 | 3,18 | -0,03% | 1.842,00 |
| 22.10.2024 | 3,14 | 3,20 | 3,12 | 3,18 | 1,18% | 2.145,00 |
| 21.10.2024 | 3,20 | 3,24 | 3,14 | 3,14 | 0,48% | 22.772,00 |
| 18.10.2024 | 3,06 | 3,13 | 3,06 | 3,13 | 2,83% | 10.713,00 |
| 17.10.2024 | 3,02 | 3,08 | 2,99 | 3,04 | 0,40% | 2.895,00 |
| 16.10.2024 | 2,96 | 3,09 | 2,96 | 3,03 | 2,37% | 9.200,00 |
| 15.10.2024 | 2,87 | 2,97 | 2,87 | 2,96 | 4,45% | 2.681,00 |
| 14.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,18% | - |
| 11.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,53% | - |
| 10.10.2024 | 2,71 | 2,82 | 2,71 | 2,82 | 3,48% | 880,00 |
| 09.10.2024 | 2,70 | 2,73 | 2,70 | 2,73 | -0,15% | 1.975,00 |
| 08.10.2024 | 2,80 | 2,80 | 2,73 | 2,73 | -2,50% | 500,00 |
| 07.10.2024 | 2,79 | 2,88 | 2,79 | 2,80 | -3,61% | 1.155,00 |
| 04.10.2024 | 2,77 | 2,91 | 2,77 | 2,91 | 5,33% | 1.335,00 |
| 03.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,85% | - |
| 02.10.2024 | 2,76 | 2,81 | 2,76 | 2,81 | 0,39% | 602,00 |
| 01.10.2024 | 2,75 | 2,84 | 2,75 | 2,80 | 0,61% | 1.610,00 |
| 30.09.2024 | 2,86 | 2,88 | 2,78 | 2,78 | -2,59% | 7.055,00 |