21,912$
-0,69%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,00 | 22,18 | 21,78 | 21,99 | -0,35% | - |
| 16.10.2026 | 21,92 | 22,57 | 21,81 | 22,06 | 0,35% | - |
| 15.10.2026 | 21,47 | 22,07 | 21,19 | 21,99 | 4,43% | - |
| 14.10.2026 | 21,24 | 21,44 | 20,64 | 21,05 | -3,58% | - |
| 13.10.2026 | 22,66 | 22,66 | 21,37 | 21,84 | -2,95% | - |
| 12.10.2026 | 22,50 | 22,51 | 22,26 | 22,50 | -0,43% | - |
| 09.10.2026 | 22,16 | 22,74 | 22,16 | 22,60 | 3,46% | - |
| 08.10.2026 | 21,10 | 21,98 | 21,08 | 21,84 | 3,33% | - |
| 07.10.2026 | 21,03 | 21,34 | 20,72 | 21,14 | -2,73% | - |
| 06.10.2026 | 21,79 | 21,95 | 21,25 | 21,73 | 0,65% | - |
| 05.10.2026 | 21,41 | 21,89 | 21,09 | 21,59 | 0,45% | - |
| 02.10.2026 | 21,95 | 21,95 | 21,31 | 21,50 | -0,11% | - |
| 01.10.2026 | 21,91 | 21,91 | 21,35 | 21,52 | -1,32% | - |
| 30.09.2026 | 22,22 | 22,26 | 21,78 | 21,81 | -1,00% | - |
| 29.09.2026 | 21,77 | 22,28 | 21,66 | 22,03 | 1,17% | - |
| 28.09.2026 | 21,38 | 21,90 | 21,21 | 21,78 | -3,86% | - |
| 25.09.2026 | 22,91 | 22,91 | 22,45 | 22,65 | -0,58% | - |
| 24.09.2026 | 22,48 | 22,78 | 22,06 | 22,78 | 0,80% | - |
| 23.09.2026 | 22,87 | 22,87 | 22,44 | 22,60 | -3,92% | - |
| 22.09.2026 | 23,01 | 23,72 | 22,94 | 23,52 | 2,59% | - |
| 21.09.2026 | 23,93 | 23,93 | 22,63 | 22,93 | 0,33% | - |
| 18.09.2026 | 22,81 | 22,99 | 22,53 | 22,86 | 0,38% | - |
| 17.09.2026 | 22,67 | 22,88 | 22,34 | 22,77 | 4,01% | - |
| 16.09.2026 | 22,55 | 22,55 | 21,48 | 21,89 | -0,83% | - |
| 15.09.2026 | 21,98 | 22,09 | 21,56 | 22,07 | 1,29% | - |
| 14.09.2026 | 21,80 | 22,08 | 21,55 | 21,79 | -3,49% | - |
| 11.09.2026 | 23,33 | 23,33 | 22,45 | 22,58 | -0,01% | - |
| 10.09.2026 | 22,47 | 22,89 | 22,47 | 22,58 | -3,11% | - |
| 09.09.2026 | 23,34 | 23,69 | 22,95 | 23,31 | 1,92% | - |
| 08.09.2026 | 22,96 | 23,32 | 22,84 | 22,87 | -0,27% | - |
| 04.09.2026 | 22,63 | 23,10 | 22,54 | 22,93 | -0,50% | - |
| 03.09.2026 | 23,31 | 23,31 | 22,48 | 23,05 | 3,67% | - |
| 02.09.2026 | 22,13 | 22,73 | 22,13 | 22,23 | 2,13% | - |
| 01.09.2026 | 22,01 | 22,63 | 21,76 | 21,77 | -4,94% | - |
| 31.08.2026 | 23,37 | 23,37 | 22,62 | 22,90 | -2,27% | - |
| 28.08.2026 | 24,30 | 24,46 | 23,14 | 23,43 | -3,62% | - |
| 27.08.2026 | 23,50 | 24,32 | 23,50 | 24,31 | 2,65% | - |
| 26.08.2026 | 23,46 | 24,02 | 23,46 | 23,68 | -2,12% | - |
| 25.08.2026 | 23,21 | 24,20 | 23,16 | 24,20 | 3,01% | - |
| 24.08.2026 | 24,11 | 24,11 | 23,10 | 23,49 | -0,96% | - |
| 21.08.2026 | 23,89 | 24,02 | 23,45 | 23,72 | 0,86% | - |
| 20.08.2026 | 22,46 | 23,54 | 22,44 | 23,51 | 3,91% | - |
| 19.08.2026 | 22,28 | 23,11 | 22,27 | 22,63 | 6,39% | - |
| 18.08.2026 | 21,55 | 21,63 | 21,12 | 21,27 | -3,07% | - |
| 17.08.2026 | 21,63 | 22,04 | 21,58 | 21,94 | 2,33% | - |
| 14.08.2026 | 21,40 | 21,72 | 21,38 | 21,44 | 1,06% | - |
| 13.08.2026 | 21,45 | 21,58 | 20,89 | 21,22 | -2,46% | - |
| 12.08.2026 | 22,17 | 22,24 | 21,69 | 21,76 | 0,26% | - |
| 11.08.2026 | 21,28 | 21,72 | 21,28 | 21,70 | 1,47% | - |
| 10.08.2026 | 21,17 | 21,51 | 20,74 | 21,39 | 1,08% | - |
| 07.08.2026 | 20,77 | 21,46 | 20,77 | 21,16 | 6,78% | - |
| 06.08.2026 | 19,38 | 19,86 | 19,19 | 19,81 | 1,62% | - |
| 05.08.2026 | 19,00 | 19,63 | 18,90 | 19,50 | 7,25% | - |
| 04.08.2026 | 17,82 | 18,40 | 17,80 | 18,18 | 3,40% | - |
| 03.08.2026 | 17,08 | 17,61 | 16,85 | 17,58 | 1,61% | - |
| 31.07.2026 | 17,67 | 17,99 | 17,18 | 17,30 | -5,69% | - |
| 30.07.2026 | 17,27 | 18,35 | 17,26 | 18,35 | 7,77% | - |
| 29.07.2026 | 16,12 | 17,42 | 15,99 | 17,02 | 5,67% | - |
| 28.07.2026 | 16,19 | 16,20 | 15,77 | 16,11 | -2,20% | - |
| 27.07.2026 | 16,42 | 16,62 | 16,08 | 16,47 | 1,57% | - |
| 24.07.2026 | 16,30 | 16,60 | 16,17 | 16,22 | -0,07% | - |
| 23.07.2026 | 16,36 | 16,36 | 15,90 | 16,23 | -2,77% | - |
| 22.07.2026 | 16,36 | 16,99 | 16,36 | 16,69 | 4,05% | - |
| 21.07.2026 | 15,37 | 16,04 | 15,37 | 16,04 | 5,36% | - |
| 20.07.2026 | 15,17 | 15,30 | 14,96 | 15,23 | 0,94% | - |
| 17.07.2026 | 15,19 | 15,32 | 14,82 | 15,09 | -0,99% | - |
| 16.07.2026 | 15,44 | 15,44 | 15,02 | 15,24 | -3,25% | - |
| 15.07.2026 | 16,03 | 16,04 | 15,36 | 15,75 | -1,75% | - |
| 14.07.2026 | 16,30 | 16,49 | 15,93 | 16,03 | 1,21% | - |
| 13.07.2026 | 16,00 | 16,19 | 15,64 | 15,84 | -3,11% | - |
| 10.07.2026 | 16,08 | 16,34 | 15,98 | 16,34 | 0,85% | - |
| 09.07.2026 | 15,86 | 16,25 | 15,83 | 16,21 | 3,54% | - |
| 08.07.2026 | 15,92 | 15,92 | 15,16 | 15,65 | -3,12% | - |
| 07.07.2026 | 16,50 | 16,51 | 15,85 | 16,16 | -2,36% | - |
| 06.07.2026 | 17,00 | 17,01 | 16,33 | 16,55 | 0,00% | - |
| 02.07.2026 | 15,93 | 16,66 | 15,93 | 16,55 | 6,47% | - |
| 01.07.2026 | 15,75 | 16,35 | 15,53 | 15,54 | -1,98% | - |
| 30.06.2026 | 16,14 | 16,14 | 15,75 | 15,86 | -1,82% | - |
| 29.06.2026 | 16,07 | 16,23 | 15,72 | 16,15 | -0,13% | - |
| 26.06.2026 | 15,89 | 16,60 | 15,89 | 16,17 | 2,24% | - |
| 25.06.2026 | 15,72 | 15,99 | 15,63 | 15,82 | 2,10% | - |
| 24.06.2026 | 15,29 | 15,96 | 15,29 | 15,49 | -3,55% | - |
| 23.06.2026 | 15,87 | 16,40 | 15,71 | 16,06 | -3,35% | - |
| 22.06.2026 | 16,39 | 16,64 | 16,26 | 16,62 | 2,46% | - |
| 19.06.2026 | 16,34 | 16,34 | 16,12 | 16,22 | -2,23% | - |
| 18.06.2026 | 17,60 | 17,91 | 16,47 | 16,59 | -4,73% | - |
| 17.06.2026 | 17,67 | 18,41 | 17,42 | 17,42 | -1,31% | - |
| 16.06.2026 | 17,05 | 17,77 | 17,05 | 17,65 | 4,09% | - |
| 15.06.2026 | 17,11 | 17,38 | 16,79 | 16,95 | 5,26% | - |
| 12.06.2026 | 15,88 | 16,29 | 15,66 | 16,11 | 3,23% | - |
| 11.06.2026 | 14,82 | 15,62 | 14,82 | 15,60 | 5,95% | - |
| 10.06.2026 | 14,84 | 15,30 | 14,73 | 14,73 | -4,40% | - |
| 09.06.2026 | 15,70 | 15,81 | 14,82 | 15,40 | -1,27% | - |
| 08.06.2026 | 15,46 | 15,85 | 15,34 | 15,60 | 2,25% | - |
| 05.06.2026 | 16,45 | 16,45 | 15,26 | 15,26 | -9,68% | - |
| 04.06.2026 | 16,86 | 17,24 | 16,86 | 16,89 | 0,89% | - |
| 03.06.2026 | 17,14 | 17,20 | 16,74 | 16,74 | -3,71% | - |
| 02.06.2026 | 17,26 | 17,55 | 17,17 | 17,39 | 1,59% | - |
| 01.06.2026 | 17,28 | 17,31 | 16,66 | 17,12 | -2,99% | - |
| 29.05.2026 | 17,11 | 17,92 | 17,04 | 17,64 | 3,38% | - |