19,553€
-1,62%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 19,88 | 19,89 | 19,42 | 19,71 | -0,82% | 50,00 |
| 16.10.2026 | 19,49 | 19,88 | 19,49 | 19,88 | 6,17% | 100,00 |
| 15.10.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -1,47% | - |
| 14.10.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -4,90% | 187,00 |
| 13.10.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,20% | - |
| 12.10.2026 | 20,03 | 20,33 | 20,02 | 20,02 | -0,40% | 140,00 |
| 09.10.2026 | 19,65 | 20,10 | 19,65 | 20,10 | 7,52% | 47,00 |
| 08.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,01% | - |
| 07.10.2026 | 19,04 | 19,09 | 18,89 | 18,89 | -1,10% | 795,00 |
| 06.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,88% | - |
| 05.10.2026 | 18,96 | 19,27 | 18,96 | 19,27 | -0,46% | 560,00 |
| 02.10.2026 | 19,09 | 19,36 | 19,09 | 19,36 | 0,16% | 300,00 |
| 01.10.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -0,03% | - |
| 30.09.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,76% | - |
| 29.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,47% | - |
| 28.09.2026 | 19,19 | 19,19 | 19,09 | 19,09 | -4,07% | 138,00 |
| 25.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 24.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,14% | - |
| 23.09.2026 | 20,35 | 20,35 | 20,23 | 20,23 | 1,66% | 500,00 |
| 22.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,10% | - |
| 21.09.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,53% | - |
| 18.09.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 1,51% | - |
| 17.09.2026 | 19,11 | 19,48 | 19,11 | 19,48 | 2,20% | 300,00 |
| 16.09.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,95% | - |
| 15.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,96% | - |
| 14.09.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -0,87% | - |
| 11.09.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -2,56% | - |
| 10.09.2026 | 19,97 | 20,21 | 19,95 | 19,95 | 1,71% | 950,00 |
| 09.09.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 0,26% | - |
| 08.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,82% | - |
| 07.09.2026 | 19,47 | 19,47 | 19,40 | 19,40 | 0,70% | 39,00 |
| 04.09.2026 | 19,70 | 19,70 | 19,27 | 19,27 | 0,39% | 720,00 |
| 03.09.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 3,03% | - |
| 02.09.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -5,10% | - |
| 01.09.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -0,46% | - |
| 31.08.2026 | 19,99 | 19,99 | 19,72 | 19,72 | -1,25% | 200,00 |
| 28.08.2026 | 20,61 | 20,61 | 19,97 | 19,97 | -3,69% | 1.535,00 |
| 27.08.2026 | 20,26 | 20,73 | 20,24 | 20,73 | 0,97% | 189,00 |
| 26.08.2026 | 20,53 | 20,53 | 20,53 | 20,53 | 2,45% | - |
| 25.08.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -2,39% | - |
| 24.08.2026 | 20,25 | 20,53 | 20,24 | 20,53 | 0,29% | 344,00 |
| 21.08.2026 | 20,02 | 20,47 | 20,02 | 20,47 | 3,44% | 260,00 |
| 20.08.2026 | 19,26 | 19,79 | 19,26 | 19,79 | 5,24% | 100,00 |
| 19.08.2026 | 18,18 | 18,81 | 18,18 | 18,81 | 2,20% | 115,00 |
| 18.08.2026 | 18,69 | 18,69 | 18,40 | 18,40 | -0,43% | 4,00 |
| 17.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 1,09% | - |
| 14.08.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -2,19% | - |
| 13.08.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -1,63% | - |
| 12.08.2026 | 18,68 | 19,00 | 18,68 | 19,00 | 2,34% | 400,00 |
| 11.08.2026 | 18,40 | 18,57 | 18,40 | 18,57 | 0,95% | 69,00 |
| 10.08.2026 | 18,31 | 18,39 | 18,31 | 18,39 | -0,05% | 73,00 |
| 07.08.2026 | 17,13 | 18,40 | 17,13 | 18,40 | 9,56% | 230,00 |
| 06.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 4,90% | - |
| 05.08.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 5,40% | - |
| 04.08.2026 | 15,19 | 15,19 | 15,19 | 15,19 | 2,08% | - |
| 03.08.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -5,37% | - |
| 31.07.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 1,35% | - |
| 30.07.2026 | 14,84 | 15,52 | 14,84 | 15,52 | 9,22% | 105,00 |
| 29.07.2026 | 14,01 | 14,36 | 14,01 | 14,21 | -0,70% | 567,00 |
| 28.07.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -1,55% | - |
| 27.07.2026 | 14,32 | 14,53 | 14,32 | 14,53 | 2,40% | 105,00 |
| 24.07.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -2,10% | - |
| 23.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 22.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 5,23% | - |
| 21.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,06% | - |
| 20.07.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,42% | - |
| 17.07.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -0,53% | - |
| 16.07.2026 | 13,58 | 13,58 | 13,25 | 13,25 | -4,74% | 13,00 |
| 15.07.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 0,11% | - |
| 14.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 13.07.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -0,85% | - |
| 10.07.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 3,00% | - |
| 09.07.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -2,95% | - |
| 08.07.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -1,40% | - |
| 07.07.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,24% | - |
| 06.07.2026 | 14,92 | 14,92 | 14,31 | 14,31 | -1,75% | 519,00 |
| 03.07.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 3,56% | - |
| 02.07.2026 | 13,80 | 14,06 | 13,80 | 14,06 | 2,55% | 500,00 |
| 01.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -2,28% | - |
| 30.06.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,29% | - |
| 29.06.2026 | 14,16 | 14,16 | 13,99 | 13,99 | 1,05% | 56,00 |
| 26.06.2026 | 13,67 | 13,87 | 13,67 | 13,85 | 1,21% | 388,00 |
| 25.06.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -1,90% | - |
| 24.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,86% | - |
| 23.06.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -1,39% | - |
| 22.06.2026 | 14,19 | 14,41 | 14,19 | 14,41 | 2,05% | 4,00 |
| 19.06.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -8,52% | - |
| 18.06.2026 | 15,28 | 15,44 | 15,28 | 15,44 | -1,69% | 500,00 |
| 17.06.2026 | 15,16 | 15,70 | 15,16 | 15,70 | 8,31% | 128,00 |
| 16.06.2026 | 14,49 | 14,50 | 14,49 | 14,50 | 1,29% | 215,00 |
| 15.06.2026 | 14,12 | 14,31 | 14,11 | 14,31 | 6,99% | 5.820,00 |
| 12.06.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 4,90% | - |
| 11.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,62% | - |
| 10.06.2026 | 13,13 | 13,13 | 12,96 | 12,96 | -1,03% | 25,00 |
| 09.06.2026 | 13,48 | 13,48 | 13,10 | 13,10 | -0,57% | 650,00 |
| 08.06.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -7,93% | - |
| 05.06.2026 | 14,34 | 14,34 | 14,31 | 14,31 | -0,31% | 39,00 |
| 04.06.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -3,30% | - |
| 03.06.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 0,99% | - |
| 02.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,33% | - |