14,485€
-7,74%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 3,33% | - |
| 29.05.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 2,43% | - |
| 28.05.2026 | 14,40 | 14,40 | 14,22 | 14,22 | -4,34% | 78,00 |
| 27.05.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,50% | 2,00 |
| 26.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 2,81% | - |
| 25.05.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,21% | - |
| 22.05.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 1,72% | - |
| 21.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -2,03% | - |
| 20.05.2026 | 13,97 | 14,26 | 13,97 | 14,26 | -1,66% | 50,00 |
| 19.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,69% | - |
| 18.05.2026 | 14,49 | 14,75 | 14,49 | 14,75 | -0,77% | 500,00 |
| 15.05.2026 | 15,31 | 15,31 | 14,87 | 14,87 | -7,50% | 255,00 |
| 14.05.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 0,28% | - |
| 13.05.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,66% | - |
| 12.05.2026 | 15,76 | 15,94 | 15,60 | 15,92 | 3,28% | 2.720,00 |
| 11.05.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 2,29% | - |
| 08.05.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -2,65% | - |
| 07.05.2026 | 15,33 | 15,48 | 15,33 | 15,48 | 3,93% | 40,00 |
| 06.05.2026 | 14,51 | 14,90 | 14,51 | 14,90 | 4,75% | 180,00 |
| 05.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -3,10% | - |
| 04.05.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -2,33% | - |
| 30.04.2026 | 14,85 | 15,03 | 14,85 | 15,03 | -2,05% | 400,00 |
| 29.04.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -3,31% | - |
| 28.04.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -2,67% | - |
| 27.04.2026 | 16,09 | 16,30 | 16,09 | 16,30 | 2,55% | 230,00 |
| 24.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,63% | - |
| 23.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,39% | - |
| 22.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -6,10% | - |
| 21.04.2026 | 16,79 | 16,80 | 16,79 | 16,80 | 0,30% | 500,00 |
| 20.04.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 3,24% | - |
| 17.04.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -2,73% | - |
| 16.04.2026 | 16,39 | 16,68 | 16,39 | 16,68 | 0,15% | 40,00 |
| 15.04.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,76% | - |
| 14.04.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,98% | - |
| 13.04.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,61% | - |
| 10.04.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 1,06% | - |
| 09.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,60% | - |
| 08.04.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 5,66% | - |
| 07.04.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 1,66% | - |
| 02.04.2026 | 15,37 | 15,46 | 15,37 | 15,39 | 0,07% | 784,00 |
| 01.04.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 1,72% | - |
| 31.03.2026 | 14,64 | 15,12 | 14,64 | 15,12 | 3,56% | 1.589,00 |
| 30.03.2026 | 14,69 | 14,80 | 14,60 | 14,60 | 1,88% | 8.027,00 |
| 27.03.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,59% | - |
| 26.03.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -2,60% | - |
| 25.03.2026 | 14,56 | 14,80 | 14,56 | 14,80 | 5,34% | 50,00 |
| 24.03.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 8,08% | - |
| 23.03.2026 | 12,84 | 13,00 | 12,84 | 13,00 | -4,80% | 7.000,00 |
| 20.03.2026 | 14,34 | 14,34 | 13,66 | 13,66 | 0,00% | 235,00 |
| 19.03.2026 | 15,09 | 15,09 | 13,65 | 13,66 | -14,44% | 820,00 |
| 18.03.2026 | 16,20 | 16,20 | 15,96 | 15,96 | 0,82% | 450,00 |
| 17.03.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 3,19% | - |
| 16.03.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -4,18% | - |
| 13.03.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,12% | - |
| 12.03.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,09% | 5,00 |
| 11.03.2026 | 16,84 | 16,84 | 16,02 | 16,02 | -3,03% | 495,00 |
| 10.03.2026 | 16,32 | 16,52 | 16,32 | 16,52 | 2,71% | 2.000,00 |
| 09.03.2026 | 15,99 | 16,08 | 15,99 | 16,08 | 1,61% | 515,00 |
| 06.03.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 0,86% | - |
| 05.03.2026 | 16,60 | 16,60 | 15,69 | 15,69 | -8,08% | 119,00 |
| 04.03.2026 | 16,83 | 17,07 | 16,83 | 17,07 | 2,83% | 75,00 |
| 03.03.2026 | 17,37 | 17,37 | 16,60 | 16,60 | -5,20% | 4.294,00 |
| 02.03.2026 | 18,24 | 18,71 | 17,51 | 17,51 | 3,00% | 1.086,00 |
| 27.02.2026 | 16,86 | 17,00 | 16,86 | 17,00 | 4,87% | 1.234,00 |
| 26.02.2026 | 16,19 | 16,21 | 16,19 | 16,21 | -0,25% | 17,00 |
| 25.02.2026 | 16,28 | 16,65 | 16,25 | 16,25 | 0,25% | 3.254,00 |
| 24.02.2026 | 15,72 | 16,21 | 15,72 | 16,21 | 1,69% | 6.150,00 |
| 23.02.2026 | 16,08 | 16,52 | 15,92 | 15,94 | -1,21% | 2.600,00 |
| 20.02.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 2,09% | - |
| 19.02.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,51% | - |
| 18.02.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -0,32% | - |
| 17.02.2026 | 15,47 | 15,65 | 14,91 | 15,62 | -0,67% | 2.311,00 |
| 16.02.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 2,81% | - |
| 13.02.2026 | 15,02 | 15,30 | 15,02 | 15,30 | -4,11% | 150,00 |
| 12.02.2026 | 16,61 | 16,61 | 15,95 | 15,95 | -2,71% | 200,00 |
| 11.02.2026 | 15,89 | 16,40 | 15,86 | 16,40 | 6,05% | 129,00 |
| 10.02.2026 | 15,38 | 15,46 | 15,38 | 15,46 | 4,04% | 39,00 |
| 09.02.2026 | 14,66 | 14,86 | 14,66 | 14,86 | 8,03% | 340,00 |
| 06.02.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,75% | - |
| 05.02.2026 | 14,52 | 14,70 | 14,00 | 14,00 | -5,95% | 1.636,00 |
| 04.02.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -1,23% | - |
| 03.02.2026 | 15,26 | 15,40 | 15,07 | 15,07 | 17,23% | 3.000,00 |
| 02.02.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -11,44% | - |
| 30.01.2026 | 15,95 | 15,95 | 14,52 | 14,52 | -11,39% | 1.872,00 |
| 29.01.2026 | 16,96 | 17,23 | 16,06 | 16,38 | -1,71% | 1.038,00 |
| 28.01.2026 | 16,57 | 16,67 | 16,57 | 16,67 | 2,08% | 500,00 |
| 27.01.2026 | 15,89 | 16,33 | 15,89 | 16,33 | 2,58% | 120,00 |