3,216€
-1,76%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 2,97 | 3,00 | 2,87 | 2,88 | -2,24% | 25.005,00 |
| 14.04.2025 | 2,81 | 2,95 | 2,81 | 2,95 | 3,80% | 4.275,00 |
| 11.04.2025 | 2,75 | 2,89 | 2,74 | 2,84 | 3,91% | 5.409,00 |
| 10.04.2025 | 2,67 | 2,74 | 2,63 | 2,74 | 8,10% | 11.067,00 |
| 09.04.2025 | 2,44 | 2,53 | 2,44 | 2,53 | -0,75% | 31.203,00 |
| 08.04.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 4,04% | - |
| 07.04.2025 | 2,42 | 2,45 | 2,31 | 2,45 | 0,70% | 13.200,00 |
| 04.04.2025 | 2,61 | 2,62 | 2,42 | 2,43 | -7,63% | 18.270,00 |
| 03.04.2025 | 2,65 | 2,68 | 2,53 | 2,63 | -3,13% | 8.750,00 |
| 02.04.2025 | 2,67 | 2,72 | 2,66 | 2,72 | 1,72% | 10.100,00 |
| 01.04.2025 | 2,63 | 2,67 | 2,60 | 2,67 | 1,10% | 4.249,00 |
| 31.03.2025 | 2,71 | 2,72 | 2,58 | 2,64 | -1,86% | 22.917,00 |
| 28.03.2025 | 2,96 | 2,96 | 2,67 | 2,69 | -7,52% | 4.207,00 |
| 27.03.2025 | 2,88 | 2,91 | 2,88 | 2,91 | 0,69% | 2.324,00 |
| 26.03.2025 | 2,92 | 2,93 | 2,89 | 2,89 | -2,03% | 516,00 |
| 25.03.2025 | 2,86 | 3,02 | 2,86 | 2,95 | 2,43% | 2.700,00 |
| 24.03.2025 | 2,85 | 2,89 | 2,85 | 2,88 | 0,59% | 2.567,00 |
| 21.03.2025 | 2,91 | 2,96 | 2,87 | 2,87 | -3,95% | 13.750,00 |
| 20.03.2025 | 3,01 | 3,03 | 2,97 | 2,98 | -0,86% | 14.200,00 |
| 19.03.2025 | 2,98 | 3,01 | 2,94 | 3,01 | 0,33% | 3.487,00 |
| 18.03.2025 | 2,95 | 3,05 | 2,95 | 3,00 | 3,09% | 7.550,00 |
| 17.03.2025 | 2,71 | 2,91 | 2,68 | 2,91 | 6,87% | 10.650,00 |
| 14.03.2025 | 2,70 | 2,74 | 2,68 | 2,72 | 8,18% | 11.977,00 |
| 13.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,83% | - |
| 12.03.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 5,27% | 4.986,00 |
| 11.03.2025 | 2,39 | 2,46 | 2,39 | 2,41 | 0,92% | 13.691,00 |
| 10.03.2025 | 2,48 | 2,48 | 2,39 | 2,39 | -3,82% | 17.700,00 |
| 07.03.2025 | 2,51 | 2,51 | 2,48 | 2,48 | -1,93% | 700,00 |
| 06.03.2025 | 2,55 | 2,58 | 2,53 | 2,53 | -1,40% | 4.320,00 |
| 05.03.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 1,10% | - |
| 04.03.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -2,27% | - |
| 03.03.2025 | 2,56 | 2,63 | 2,56 | 2,60 | 3,22% | 11.410,00 |
| 28.02.2025 | 2,53 | 2,53 | 2,51 | 2,52 | -5,09% | 6.316,00 |
| 27.02.2025 | 2,66 | 2,68 | 2,65 | 2,65 | 0,15% | 1.094,00 |
| 26.02.2025 | 2,75 | 2,75 | 2,65 | 2,65 | -0,60% | 3.150,00 |
| 25.02.2025 | 2,66 | 2,68 | 2,66 | 2,67 | -1,15% | 400,00 |
| 24.02.2025 | 2,65 | 2,70 | 2,62 | 2,70 | -1,21% | 10.200,00 |
| 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 |