16,066€
-3,96%
Echtzeit-Aktienkurs Barrick Gold Corp
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 18.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 17.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 13.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 12.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 11.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 10.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 09.08.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 30.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 29.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 28.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 27.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 26.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 23.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 22.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 21.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 16.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 15.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 14.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 13.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 12.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 09.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 08.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 07.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 06.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 05.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 02.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 01.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 30.06.2021 | 17,05 | 17,05 | 17,05 | 17,05 | -2,83% | - |
| 25.06.2021 | 17,54 | 17,54 | 17,54 | 17,54 | -8,67% | - |
| 10.06.2021 | 19,20 | 19,21 | 19,19 | 19,21 | 0,43% | - |
| 08.06.2021 | 19,15 | 19,15 | 19,12 | 19,12 | -0,29% | - |
| 07.06.2021 | 19,19 | 19,20 | 19,17 | 19,18 | -2,08% | - |
| 31.05.2021 | 19,59 | 19,59 | 19,59 | 19,59 | -0,03% | - |
| 28.05.2021 | 19,57 | 19,60 | 19,56 | 19,59 | -5,58% | - |
| 21.05.2021 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 20.05.2021 | 20,75 | 20,75 | 20,75 | 20,75 | 0,83% | - |
| 19.05.2021 | 20,95 | 20,95 | 20,54 | 20,58 | 5,79% | - |
| 13.05.2021 | 19,53 | 19,53 | 19,45 | 19,45 | -0,60% | - |
| 07.05.2021 | 19,46 | 19,60 | 19,46 | 19,57 | 7,00% | - |
| 03.05.2021 | 18,39 | 18,39 | 18,28 | 18,29 | 1,25% | - |
| 29.04.2021 | 18,07 | 18,08 | 18,05 | 18,07 | -2,12% | - |
| 27.04.2021 | 18,46 | 18,46 | 18,45 | 18,46 | -0,15% | - |
| 26.04.2021 | 18,48 | 18,49 | 18,47 | 18,48 | 0,05% | - |
| 23.04.2021 | 18,46 | 18,50 | 18,46 | 18,48 | -2,12% | - |
| 21.04.2021 | 18,87 | 18,88 | 18,87 | 18,88 | 2,43% | - |
| 19.04.2021 | 18,39 | 18,43 | 18,39 | 18,43 | -0,35% | - |
| 15.04.2021 | 18,46 | 18,49 | 18,46 | 18,49 | 4,73% | - |
| 14.04.2021 | 17,66 | 17,66 | 17,66 | 17,66 | 0,05% | - |
| 13.04.2021 | 17,60 | 17,65 | 17,60 | 17,65 | 0,20% | - |
| 12.04.2021 | 17,74 | 17,74 | 17,61 | 17,61 | -1,19% | - |
| 09.04.2021 | 17,75 | 17,83 | 17,73 | 17,82 | 1,05% | - |
| 08.04.2021 | 17,64 | 17,66 | 17,63 | 17,64 | 3,08% | - |
| 01.04.2021 | 17,13 | 17,15 | 17,10 | 17,11 | 2,44% | - |
| 30.03.2021 | 16,88 | 16,88 | 16,70 | 16,71 | -2,03% | - |
| 23.03.2021 | 17,34 | 17,35 | 17,04 | 17,05 | -3,48% | - |
| 18.03.2021 | 17,66 | 17,68 | 17,65 | 17,67 | 2,10% | - |
| 16.03.2021 | 17,28 | 17,30 | 17,28 | 17,30 | 2,85% | - |
| 12.03.2021 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 11.03.2021 | 17,07 | 17,14 | 16,82 | 16,82 | -0,57% | - |
| 10.03.2021 | 16,85 | 16,92 | 16,81 | 16,92 | 0,37% | - |
| 09.03.2021 | 16,67 | 16,86 | 16,66 | 16,86 | 0,94% | - |
| 08.03.2021 | 16,60 | 16,71 | 16,47 | 16,70 | 2,31% | - |
| 05.03.2021 | 16,31 | 16,32 | 16,31 | 16,32 | 0,88% | - |
| 04.03.2021 | 15,99 | 16,23 | 15,99 | 16,18 | 0,47% | - |
| 03.03.2021 | 16,30 | 16,30 | 16,10 | 16,10 | 1,28% | - |
| 02.03.2021 | 15,85 | 15,95 | 15,84 | 15,90 | 0,18% | - |
| 01.03.2021 | 15,95 | 15,96 | 15,83 | 15,87 | 2,14% | - |
| 26.02.2021 | 15,66 | 16,13 | 15,27 | 15,54 | -5,95% | - |
| 25.02.2021 | 16,58 | 16,58 | 16,50 | 16,52 | -1,34% | - |
| 24.02.2021 | 16,69 | 16,75 | 16,69 | 16,75 | -0,10% | - |
| 23.02.2021 | 16,95 | 16,95 | 16,76 | 16,76 | -2,08% | - |
| 19.02.2021 | 17,55 | 17,55 | 17,12 | 17,12 | -2,73% | - |
| 18.02.2021 | 17,86 | 17,86 | 17,59 | 17,60 | -1,86% | - |
| 17.02.2021 | 18,10 | 18,14 | 17,90 | 17,93 | -2,26% | - |
| 16.02.2021 | 18,33 | 18,38 | 18,32 | 18,35 | 0,19% | - |
| 15.02.2021 | 18,32 | 18,32 | 18,27 | 18,31 | -0,22% | - |
| 12.02.2021 | 18,47 | 18,51 | 18,29 | 18,35 | -1,92% | - |
| 11.02.2021 | 18,60 | 18,78 | 18,60 | 18,71 | 0,70% | - |
| 10.02.2021 | 18,64 | 18,68 | 18,58 | 18,58 | -0,77% | - |
| 09.02.2021 | 18,71 | 18,77 | 18,71 | 18,73 | 0,27% | - |
| 08.02.2021 | 18,46 | 18,76 | 18,46 | 18,68 | 1,49% | - |
| 05.02.2021 | 18,44 | 18,44 | 18,36 | 18,40 | -0,65% | - |
| 04.02.2021 | 18,55 | 18,55 | 18,52 | 18,52 | -0,76% | - |
| 03.02.2021 | 18,66 | 18,67 | 18,63 | 18,66 | 0,15% | - |
| 02.02.2021 | 18,69 | 18,72 | 18,63 | 18,63 | -1,28% | - |
| 29.01.2021 | 18,79 | 18,88 | 18,79 | 18,88 | 3,39% | - |
| 28.01.2021 | 18,26 | 18,26 | 18,26 | 18,26 | -4,31% | - |
| 27.01.2021 | 19,07 | 19,08 | 18,97 | 19,08 | -1,02% | - |
| 26.01.2021 | 19,40 | 19,40 | 19,28 | 19,28 | -1,20% | - |
| 25.01.2021 | 19,52 | 19,57 | 19,51 | 19,51 | 1,60% | - |
| 18.12.2020 | 22,54 | 22,54 | 18,93 | 19,20 | -0,03% | - |
| 17.12.2020 | 18,88 | 19,79 | 18,86 | 19,21 | 1,43% | - |
| 16.12.2020 | 21,92 | 22,04 | 18,47 | 18,94 | 2,12% | - |
| 15.12.2020 | 18,62 | 22,01 | 18,36 | 18,54 | -1,11% | - |
| 14.12.2020 | 18,76 | 19,10 | 18,50 | 18,75 | -2,66% | - |
| 11.12.2020 | 19,11 | 19,39 | 18,72 | 19,26 | -0,02% | - |
| 10.12.2020 | 19,51 | 19,59 | 18,96 | 19,27 | -2,05% | - |
| 09.12.2020 | 19,69 | 20,01 | 19,10 | 19,67 | 0,24% | - |
| 08.12.2020 | 19,85 | 20,12 | 19,45 | 19,62 | -1,70% | - |