19,853€
1,19%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,89 | 20,40 | 19,68 | 19,89 | 1,09% | - |
| 08.09.2026 | 19,63 | 20,06 | 19,49 | 19,67 | 0,50% | - |
| 07.09.2026 | 19,49 | 19,68 | 19,43 | 19,58 | -0,91% | - |
| 04.09.2026 | 19,80 | 19,89 | 18,90 | 19,76 | -0,27% | 741,00 |
| 03.09.2026 | 19,45 | 20,23 | 19,30 | 19,81 | 3,29% | - |
| 02.09.2026 | 18,90 | 19,62 | 18,63 | 19,18 | 2,02% | - |
| 01.09.2026 | 19,67 | 19,70 | 18,77 | 18,80 | -4,56% | 5.200,00 |
| 31.08.2026 | 20,02 | 20,18 | 19,47 | 19,70 | -2,51% | 52.500,00 |
| 28.08.2026 | 20,59 | 21,01 | 19,98 | 20,21 | -2,86% | 990,00 |
| 27.08.2026 | 20,43 | 20,89 | 19,98 | 20,80 | 2,31% | - |
| 26.08.2026 | 20,62 | 20,66 | 20,08 | 20,33 | -1,69% | 1.372,00 |
| 25.08.2026 | 20,10 | 20,74 | 19,80 | 20,68 | 2,73% | 9.600,00 |
| 24.08.2026 | 20,49 | 20,84 | 19,79 | 20,13 | -0,98% | - |
| 21.08.2026 | 20,24 | 20,73 | 20,08 | 20,33 | 1,14% | 9.200,00 |
| 20.08.2026 | 19,20 | 20,17 | 19,05 | 20,10 | 3,72% | - |
| 19.08.2026 | 18,25 | 19,82 | 18,25 | 19,38 | 5,38% | - |
| 18.08.2026 | 18,77 | 19,05 | 18,23 | 18,39 | -2,88% | 14.260,00 |
| 17.08.2026 | 18,69 | 19,03 | 18,57 | 18,94 | 1,97% | - |
| 14.08.2026 | 18,31 | 18,76 | 18,08 | 18,57 | 1,01% | 12.300,00 |
| 13.08.2026 | 18,69 | 18,74 | 18,12 | 18,39 | -2,59% | - |
| 12.08.2026 | 18,89 | 19,31 | 18,82 | 18,87 | 0,27% | 7.323,00 |
| 11.08.2026 | 18,41 | 18,83 | 18,17 | 18,82 | 1,63% | - |
| 10.08.2026 | 18,41 | 18,64 | 17,95 | 18,52 | 0,80% | - |
| 07.08.2026 | 17,36 | 18,58 | 17,31 | 18,37 | 6,99% | 16.500,00 |
| 06.08.2026 | 16,96 | 17,24 | 16,60 | 17,17 | 1,81% | - |
| 05.08.2026 | 16,13 | 17,00 | 16,08 | 16,87 | 7,10% | - |
| 04.08.2026 | 15,27 | 15,98 | 15,23 | 15,75 | 3,19% | - |
| 03.08.2026 | 14,88 | 15,31 | 14,61 | 15,26 | 2,28% | 8.932,00 |
| 31.07.2026 | 15,72 | 15,78 | 14,90 | 14,92 | -6,25% | - |
| 30.07.2026 | 14,83 | 15,92 | 14,81 | 15,92 | 7,01% | - |
| 29.07.2026 | 14,07 | 15,23 | 13,99 | 14,88 | 5,14% | 7.003,00 |
| 28.07.2026 | 14,30 | 14,39 | 13,84 | 14,15 | -2,39% | 1.106,00 |
| 27.07.2026 | 14,39 | 14,61 | 14,13 | 14,50 | 1,66% | - |
| 24.07.2026 | 14,18 | 14,59 | 14,18 | 14,26 | -0,14% | - |
| 23.07.2026 | 14,47 | 14,60 | 13,98 | 14,28 | -2,43% | - |
| 22.07.2026 | 14,30 | 14,90 | 14,14 | 14,63 | 3,98% | - |
| 21.07.2026 | 13,57 | 14,07 | 13,46 | 14,07 | 5,55% | - |
| 20.07.2026 | 13,16 | 13,41 | 13,10 | 13,33 | 1,01% | - |
| 17.07.2026 | 13,35 | 13,45 | 12,96 | 13,20 | -0,55% | - |
| 16.07.2026 | 13,56 | 13,66 | 13,13 | 13,27 | -3,33% | - |
| 15.07.2026 | 13,91 | 14,11 | 13,43 | 13,73 | -2,10% | - |
| 14.07.2026 | 14,07 | 14,45 | 13,95 | 14,03 | 0,83% | - |
| 13.07.2026 | 13,96 | 14,19 | 13,74 | 13,91 | -2,17% | - |
| 10.07.2026 | 14,14 | 14,33 | 13,95 | 14,22 | 0,28% | - |
| 09.07.2026 | 13,71 | 14,22 | 13,71 | 14,18 | 3,56% | - |
| 08.07.2026 | 14,25 | 14,27 | 13,29 | 13,69 | -3,31% | 15.539,00 |
| 07.07.2026 | 14,24 | 14,46 | 13,87 | 14,16 | -2,05% | 3.400,00 |
| 06.07.2026 | 14,91 | 14,98 | 14,29 | 14,46 | -3,67% | - |
| 03.07.2026 | 14,69 | 15,01 | 14,64 | 15,01 | 3,59% | - |
| 02.07.2026 | 13,78 | 14,56 | 13,76 | 14,49 | 6,06% | - |
| 01.07.2026 | 13,71 | 14,36 | 13,65 | 13,66 | -1,68% | 10.360,00 |
| 30.06.2026 | 14,00 | 14,26 | 13,77 | 13,89 | -1,73% | - |
| 29.06.2026 | 14,13 | 14,23 | 13,74 | 14,14 | -0,65% | - |
| 26.06.2026 | 13,82 | 14,57 | 13,75 | 14,23 | 2,31% | - |
| 25.06.2026 | 13,69 | 14,10 | 13,64 | 13,91 | 2,31% | - |
| 24.06.2026 | 13,93 | 14,09 | 13,48 | 13,59 | -3,66% | - |
| 23.06.2026 | 14,19 | 14,42 | 13,78 | 14,11 | -3,02% | - |
| 22.06.2026 | 14,34 | 14,57 | 14,17 | 14,55 | 2,91% | - |
| 19.06.2026 | 14,13 | 14,33 | 14,04 | 14,14 | -2,92% | - |
| 18.06.2026 | 15,49 | 15,63 | 14,35 | 14,56 | -3,86% | - |
| 17.06.2026 | 15,16 | 15,89 | 15,13 | 15,15 | -0,36% | - |
| 16.06.2026 | 14,61 | 15,31 | 14,61 | 15,20 | 3,88% | - |
| 15.06.2026 | 14,30 | 15,00 | 14,28 | 14,64 | 4,99% | - |
| 12.06.2026 | 13,35 | 14,08 | 13,33 | 13,94 | 3,31% | 2.222,00 |
| 11.06.2026 | 12,81 | 13,50 | 12,72 | 13,49 | 5,91% | - |
| 10.06.2026 | 13,11 | 13,24 | 12,74 | 12,74 | -4,53% | - |
| 09.06.2026 | 13,55 | 13,67 | 12,83 | 13,35 | -1,32% | - |
| 08.06.2026 | 13,17 | 13,74 | 13,15 | 13,52 | 2,04% | 7.106,00 |
| 05.06.2026 | 14,36 | 14,45 | 13,22 | 13,25 | -8,90% | - |
| 04.06.2026 | 14,54 | 14,82 | 14,45 | 14,55 | 0,80% | - |
| 03.06.2026 | 14,84 | 14,91 | 14,43 | 14,43 | -3,49% | - |
| 02.06.2026 | 14,88 | 15,09 | 14,74 | 14,96 | 1,67% | - |
| 01.06.2026 | 15,04 | 15,10 | 14,34 | 14,71 | -2,84% | - |
| 29.05.2026 | 14,72 | 15,36 | 14,61 | 15,14 | 3,38% | - |
| 28.05.2026 | 14,24 | 14,91 | 14,06 | 14,65 | 1,24% | - |
| 27.05.2026 | 14,91 | 14,97 | 14,31 | 14,47 | -3,41% | - |
| 26.05.2026 | 14,62 | 15,06 | 14,50 | 14,98 | 1,44% | - |
| 25.05.2026 | 14,35 | 14,79 | 14,33 | 14,76 | 4,09% | - |
| 22.05.2026 | 14,16 | 14,42 | 14,02 | 14,18 | -0,84% | - |
| 21.05.2026 | 14,37 | 14,54 | 13,97 | 14,30 | -0,36% | - |
| 20.05.2026 | 14,01 | 14,45 | 13,97 | 14,36 | 2,59% | - |
| 19.05.2026 | 14,58 | 14,69 | 13,85 | 13,99 | -4,41% | - |
| 18.05.2026 | 14,69 | 15,06 | 14,51 | 14,64 | -0,58% | 3.500,00 |
| 15.05.2026 | 15,27 | 15,45 | 14,40 | 14,72 | -6,76% | - |
| 14.05.2026 | 16,13 | 16,23 | 15,60 | 15,79 | -1,99% | - |
| 13.05.2026 | 16,01 | 16,33 | 15,90 | 16,11 | 0,25% | - |
| 12.05.2026 | 15,83 | 16,15 | 15,27 | 16,07 | 1,10% | - |
| 11.05.2026 | 15,32 | 16,36 | 15,27 | 15,90 | 1,97% | - |
| 08.05.2026 | 15,25 | 15,68 | 15,14 | 15,59 | 3,06% | - |
| 07.05.2026 | 15,35 | 16,12 | 15,11 | 15,13 | -1,39% | - |
| 06.05.2026 | 14,71 | 15,58 | 14,64 | 15,34 | 6,81% | 3.880,00 |
| 05.05.2026 | 14,42 | 14,61 | 14,23 | 14,36 | 0,55% | - |
| 04.05.2026 | 14,70 | 14,74 | 14,10 | 14,28 | -3,82% | - |
| 30.04.2026 | 15,06 | 16,00 | 14,70 | 14,85 | -0,40% | - |
| 29.04.2026 | 15,40 | 15,50 | 14,91 | 14,91 | -3,17% | 1.254,00 |
| 28.04.2026 | 15,86 | 15,97 | 15,10 | 15,40 | -4,09% | - |
| 27.04.2026 | 16,15 | 16,49 | 15,81 | 16,06 | -0,85% | 36.000,00 |
| 24.04.2026 | 15,94 | 16,25 | 15,84 | 16,19 | 1,57% | 550,00 |
| 23.04.2026 | 16,03 | 16,29 | 15,57 | 15,94 | -1,29% | 5.400,00 |
| 22.04.2026 | 16,01 | 16,26 | 15,83 | 16,15 | 3,33% | 1.829,00 |