15,550€
1,17%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 15,55 | 15,90 | 15,49 | 15,55 | 0,94% | 7.600,00 |
| 22.01.2026 | 15,32 | 15,92 | 15,09 | 15,41 | 2,20% | 8.500,00 |
| 21.01.2026 | 15,90 | 16,55 | 15,04 | 15,07 | -2,03% | 2.064,00 |
| 20.01.2026 | 14,41 | 15,68 | 14,38 | 15,39 | 7,44% | 15.600,00 |
| 19.01.2026 | 14,12 | 14,32 | 14,05 | 14,32 | 3,15% | 682,00 |
| 16.01.2026 | 13,82 | 13,95 | 13,52 | 13,88 | 0,24% | 21.240,00 |
| 15.01.2026 | 13,62 | 13,91 | 13,52 | 13,85 | 1,04% | 9.614,00 |
| 14.01.2026 | 14,01 | 14,25 | 13,60 | 13,71 | -0,65% | 13.244,00 |
| 13.01.2026 | 13,61 | 13,99 | 13,58 | 13,80 | 1,17% | - |
| 12.01.2026 | 13,43 | 13,73 | 13,39 | 13,64 | 3,40% | 1.950,00 |
| 09.01.2026 | 13,28 | 13,47 | 13,10 | 13,19 | -0,63% | - |
| 08.01.2026 | 13,18 | 13,28 | 12,80 | 13,27 | 0,34% | - |
| 07.01.2026 | 12,95 | 13,24 | 12,56 | 13,23 | 1,17% | 1.078,00 |
| 06.01.2026 | 12,66 | 13,22 | 12,60 | 13,08 | 3,93% | - |
| 05.01.2026 | 12,45 | 12,79 | 12,25 | 12,58 | 4,75% | 18.500,00 |
| 02.01.2026 | 12,22 | 12,66 | 11,73 | 12,01 | -3,07% | 9.139,00 |
| 30.12.2025 | 12,34 | 12,54 | 12,29 | 12,39 | 1,89% | - |
| 29.12.2025 | 12,69 | 12,74 | 12,08 | 12,16 | -4,18% | - |
| 23.12.2025 | 12,78 | 12,98 | 12,51 | 12,69 | -1,51% | - |
| 22.12.2025 | 12,70 | 13,14 | 12,56 | 12,89 | 8,43% | - |
| 19.12.2025 | 11,87 | 11,88 | 11,87 | 11,88 | 0,69% | - |
| 18.12.2025 | 11,72 | 11,88 | 11,68 | 11,80 | 0,44% | - |
| 17.12.2025 | 12,02 | 12,11 | 11,61 | 11,75 | -2,93% | - |
| 16.12.2025 | 12,00 | 12,27 | 11,87 | 12,11 | 1,09% | - |
| 15.12.2025 | 12,27 | 12,32 | 11,89 | 11,98 | -2,36% | - |
| 12.12.2025 | 12,19 | 12,63 | 11,90 | 12,27 | 1,95% | - |
| 11.12.2025 | 11,69 | 12,25 | 11,68 | 12,03 | 4,38% | 3.156,00 |
| 10.12.2025 | 11,48 | 11,92 | 11,41 | 11,53 | 0,88% | - |
| 09.12.2025 | 11,20 | 11,60 | 11,19 | 11,43 | 1,96% | - |
| 08.12.2025 | 11,38 | 11,50 | 11,21 | 11,21 | -0,71% | - |
| 05.12.2025 | 11,47 | 11,60 | 11,29 | 11,29 | 1,76% | - |
| 04.12.2025 | 11,20 | 11,46 | 11,08 | 11,09 | -1,25% | - |
| 03.12.2025 | 11,22 | 11,47 | 11,16 | 11,23 | 0,40% | - |
| 02.12.2025 | 11,34 | 11,41 | 11,04 | 11,19 | -1,41% | - |
| 01.12.2025 | 11,52 | 11,59 | 11,30 | 11,35 | 2,44% | - |
| 28.11.2025 | 11,23 | 11,49 | 11,08 | 11,08 | -1,16% | 2.000,00 |
| 27.11.2025 | 11,13 | 11,23 | 11,03 | 11,21 | 3,85% | - |
| 26.11.2025 | 10,74 | 11,16 | 10,71 | 10,79 | 1,41% | 1.150,00 |
| 25.11.2025 | 10,65 | 10,78 | 10,45 | 10,64 | 1,24% | 2.000,00 |
| 24.11.2025 | 10,04 | 10,66 | 10,04 | 10,51 | 2,16% | - |
| 20.11.2025 | 10,40 | 10,54 | 10,24 | 10,29 | -1,46% | - |
| 19.11.2025 | 10,42 | 10,69 | 10,39 | 10,44 | 2,76% | - |
| 18.11.2025 | 10,07 | 10,43 | 9,99 | 10,16 | -2,17% | - |
| 17.11.2025 | 10,43 | 10,54 | 10,10 | 10,39 | 0,29% | - |
| 14.11.2025 | 10,49 | 10,63 | 9,85 | 10,36 | -1,99% | 6.000,00 |
| 13.11.2025 | 10,93 | 10,97 | 10,31 | 10,57 | -1,35% | 1.300,00 |
| 12.11.2025 | 10,54 | 10,84 | 10,39 | 10,71 | 3,18% | - |
| 11.11.2025 | 10,48 | 10,58 | 10,19 | 10,38 | 0,10% | 1.960,00 |
| 10.11.2025 | 10,12 | 10,50 | 10,00 | 10,37 | 4,62% | - |
| 07.11.2025 | 10,00 | 10,04 | 9,68 | 9,91 | 0,36% | - |
| 06.11.2025 | 9,98 | 10,05 | 9,78 | 9,88 | 0,14% | - |
| 05.11.2025 | 9,87 | 9,96 | 9,69 | 9,86 | 0,84% | - |
| 04.11.2025 | 10,07 | 10,23 | 9,70 | 9,78 | -5,28% | - |
| 03.11.2025 | 10,22 | 10,46 | 10,00 | 10,33 | 2,28% | - |
| 31.10.2025 | 10,29 | 10,33 | 9,95 | 10,10 | 2,34% | 200,00 |
| 30.10.2025 | 9,73 | 10,29 | 9,49 | 9,86 | -0,40% | 7.580,00 |
| 29.10.2025 | 9,62 | 10,71 | 9,61 | 9,90 | 7,89% | 8.850,00 |
| 28.10.2025 | 9,14 | 9,74 | 8,98 | 9,18 | 2,55% | - |
| 27.10.2025 | 9,62 | 9,62 | 8,95 | 8,95 | -7,35% | - |
| 24.10.2025 | 9,66 | 9,77 | 9,33 | 9,66 | 0,83% | - |
| 23.10.2025 | 9,55 | 9,73 | 9,49 | 9,58 | 2,24% | - |
| 22.10.2025 | 9,40 | 9,57 | 9,04 | 9,37 | -0,26% | - |
| 21.10.2025 | 10,25 | 10,32 | 9,33 | 9,40 | -8,87% | 21.525,00 |
| 20.10.2025 | 10,20 | 10,62 | 10,14 | 10,31 | 2,54% | - |
| 17.10.2025 | 10,84 | 10,96 | 9,93 | 10,06 | -6,94% | 7.500,00 |
| 16.10.2025 | 10,70 | 10,96 | 10,70 | 10,81 | 1,08% | - |
| 15.10.2025 | 10,35 | 10,76 | 10,24 | 10,69 | 5,74% | - |
| 14.10.2025 | 10,27 | 10,43 | 9,97 | 10,11 | -0,83% | - |
| 13.10.2025 | 9,96 | 10,35 | 9,95 | 10,20 | 7,11% | - |
| 10.10.2025 | 9,67 | 9,88 | 9,45 | 9,52 | -4,17% | - |
| 09.10.2025 | 10,07 | 10,15 | 9,57 | 9,93 | 0,10% | 1.800,00 |
| 08.10.2025 | 9,99 | 10,17 | 9,92 | 9,92 | 0,59% | - |
| 07.10.2025 | 9,94 | 10,08 | 9,71 | 9,86 | -0,36% | - |
| 06.10.2025 | 9,88 | 10,12 | 9,76 | 9,90 | 2,85% | - |
| 03.10.2025 | 9,66 | 9,75 | 9,52 | 9,63 | 0,25% | - |
| 02.10.2025 | 9,59 | 9,91 | 9,37 | 9,60 | 0,82% | - |
| 01.10.2025 | 9,14 | 9,85 | 9,10 | 9,52 | 5,27% | 800,00 |
| 30.09.2025 | 8,91 | 9,14 | 8,71 | 9,05 | 2,41% | - |
| 29.09.2025 | 8,90 | 9,03 | 8,78 | 8,83 | 2,96% | 21.000,00 |
| 26.09.2025 | 8,42 | 8,83 | 8,42 | 8,58 | 2,39% | - |
| 25.09.2025 | 8,36 | 8,56 | 8,36 | 8,38 | -0,19% | 1.000,00 |
| 24.09.2025 | 8,35 | 8,50 | 8,32 | 8,40 | 0,07% | 1.500,00 |
| 23.09.2025 | 8,21 | 8,46 | 8,20 | 8,39 | 4,02% | 1.000,00 |
| 22.09.2025 | 8,35 | 8,35 | 8,06 | 8,07 | 3,49% | 2.000,00 |
| 19.09.2025 | 7,89 | 8,14 | 7,79 | 7,79 | -0,20% | - |
| 18.09.2025 | 7,77 | 7,88 | 7,73 | 7,81 | 2,31% | 4.360,00 |
| 17.09.2025 | 7,62 | 7,88 | 7,58 | 7,63 | -1,01% | - |
| 16.09.2025 | 7,88 | 7,91 | 7,59 | 7,71 | -1,53% | - |
| 15.09.2025 | 7,90 | 7,91 | 7,72 | 7,83 | -1,39% | 250,00 |
| 12.09.2025 | 7,86 | 8,14 | 7,84 | 7,94 | 4,91% | - |
| 11.09.2025 | 7,61 | 7,83 | 7,56 | 7,57 | 0,19% | - |
| 09.09.2025 | 7,60 | 7,66 | 7,51 | 7,56 | 1,59% | - |
| 08.09.2025 | 7,36 | 7,45 | 7,36 | 7,44 | 1,61% | - |
| 05.09.2025 | 7,14 | 7,38 | 7,10 | 7,32 | 2,90% | - |
| 04.09.2025 | 7,14 | 7,22 | 7,09 | 7,11 | -0,31% | - |
| 03.09.2025 | 7,25 | 7,44 | 7,14 | 7,14 | -0,89% | - |
| 02.09.2025 | 7,09 | 7,28 | 7,05 | 7,20 | 2,83% | 1.500,00 |
| 01.09.2025 | 7,13 | 7,24 | 7,00 | 7,00 | 6,97% | 3.500,00 |
| 29.08.2025 | 6,68 | 7,02 | 6,55 | 6,55 | -1,86% | - |
| 28.08.2025 | 6,76 | 6,81 | 6,63 | 6,67 | 0,51% | - |