14,183€
-0,64%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,16 | 14,42 | 14,02 | 14,25 | -0,38% | - |
| 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 |
| 21.04.2026 | 16,79 | 16,87 | 15,62 | 15,63 | -7,73% | 19.600,00 |
| 20.04.2026 | 16,74 | 17,20 | 16,63 | 16,94 | -0,53% | - |
| 17.04.2026 | 16,30 | 17,11 | 16,23 | 17,03 | 4,51% | - |
| 16.04.2026 | 16,53 | 16,89 | 16,29 | 16,30 | -0,85% | - |
| 15.04.2026 | 16,66 | 16,91 | 16,35 | 16,44 | -2,22% | - |
| 14.04.2026 | 16,72 | 17,07 | 16,65 | 16,81 | 0,98% | - |
| 13.04.2026 | 16,50 | 16,68 | 16,32 | 16,65 | 0,70% | - |
| 10.04.2026 | 16,41 | 16,84 | 16,31 | 16,53 | 0,71% | - |
| 09.04.2026 | 16,20 | 16,61 | 15,99 | 16,41 | 0,95% | - |
| 08.04.2026 | 16,66 | 17,03 | 16,02 | 16,26 | 1,26% | 3.344,00 |
| 07.04.2026 | 15,75 | 16,12 | 15,45 | 16,06 | 1,27% | - |
| 02.04.2026 | 15,33 | 16,11 | 14,92 | 15,85 | -0,28% | - |
| 01.04.2026 | 15,38 | 16,30 | 15,37 | 15,90 | 3,44% | - |
| 31.03.2026 | 14,80 | 15,38 | 14,67 | 15,37 | 5,64% | - |
| 30.03.2026 | 14,69 | 15,02 | 14,39 | 14,55 | 0,03% | - |
| 27.03.2026 | 14,52 | 14,77 | 13,97 | 14,55 | 3,00% | 14.500,00 |
| 26.03.2026 | 14,43 | 14,73 | 14,03 | 14,12 | -3,70% | - |
| 25.03.2026 | 14,76 | 15,05 | 14,52 | 14,67 | 3,97% | 31.000,00 |
| 24.03.2026 | 14,11 | 14,25 | 13,72 | 14,11 | -0,06% | - |
| 23.03.2026 | 13,08 | 14,48 | 12,57 | 14,11 | 2,68% | - |
| 20.03.2026 | 14,55 | 14,75 | 13,50 | 13,75 | -3,68% | - |
| 19.03.2026 | 15,05 | 15,13 | 13,47 | 14,27 | -6,24% | - |
| 18.03.2026 | 16,00 | 16,14 | 14,89 | 15,22 | -4,85% | 34.700,00 |
| 17.03.2026 | 15,99 | 16,57 | 15,60 | 16,00 | 0,60% | - |
| 16.03.2026 | 15,32 | 16,79 | 15,13 | 15,90 | 2,93% | 2.240,00 |
| 13.03.2026 | 16,15 | 16,24 | 15,32 | 15,45 | -3,96% | - |
| 12.03.2026 | 16,14 | 16,32 | 15,96 | 16,09 | -1,28% | - |
| 11.03.2026 | 16,69 | 16,74 | 15,83 | 16,29 | -2,52% | - |
| 10.03.2026 | 16,49 | 16,74 | 16,30 | 16,72 | 2,77% | 15.200,00 |
| 09.03.2026 | 15,87 | 16,32 | 15,28 | 16,27 | 0,71% | - |
| 06.03.2026 | 16,05 | 16,25 | 15,34 | 16,15 | 1,73% | 9.555,00 |
| 05.03.2026 | 16,83 | 16,86 | 15,49 | 15,88 | -4,60% | 16.000,00 |
| 04.03.2026 | 17,07 | 17,35 | 16,52 | 16,64 | -0,85% | - |
| 03.03.2026 | 17,57 | 17,72 | 16,15 | 16,78 | -4,94% | - |
| 02.03.2026 | 18,46 | 19,08 | 16,99 | 17,66 | -0,78% | 7.500,00 |
| 27.02.2026 | 16,93 | 17,85 | 16,78 | 17,79 | 4,55% | - |
| 26.02.2026 | 16,42 | 17,03 | 15,89 | 17,02 | 4,77% | - |
| 25.02.2026 | 16,47 | 16,70 | 16,15 | 16,24 | -0,84% | - |
| 24.02.2026 | 15,72 | 16,39 | 15,46 | 16,38 | 2,84% | 9.120,00 |
| 23.02.2026 | 16,32 | 16,66 | 15,37 | 15,93 | -1,42% | 6.220,00 |
| 20.02.2026 | 16,37 | 16,70 | 15,37 | 16,16 | 0,15% | 13.010,00 |
| 19.02.2026 | 16,02 | 16,28 | 15,73 | 16,13 | 1,51% | - |
| 18.02.2026 | 15,78 | 16,10 | 15,57 | 15,89 | 2,30% | - |
| 17.02.2026 | 15,48 | 15,65 | 14,91 | 15,54 | -1,15% | - |
| 16.02.2026 | 15,71 | 15,87 | 15,63 | 15,72 | -0,96% | - |
| 13.02.2026 | 15,24 | 15,94 | 15,06 | 15,87 | 5,86% | - |
| 12.02.2026 | 16,60 | 16,72 | 14,99 | 14,99 | -10,21% | - |
| 11.02.2026 | 16,06 | 16,76 | 15,84 | 16,70 | 4,75% | 12.956,00 |
| 10.02.2026 | 15,38 | 15,97 | 15,35 | 15,94 | 2,20% | 10.455,00 |
| 09.02.2026 | 14,94 | 15,60 | 14,66 | 15,60 | 6,31% | - |
| 06.02.2026 | 14,00 | 14,81 | 13,93 | 14,67 | 4,97% | 3.900,00 |
| 05.02.2026 | 14,49 | 14,75 | 13,94 | 13,98 | -5,27% | - |
| 04.02.2026 | 15,13 | 15,24 | 14,24 | 14,75 | -0,05% | 12.400,00 |
| 03.02.2026 | 15,40 | 15,46 | 14,37 | 14,76 | 2,61% | 10.900,00 |
| 02.02.2026 | 12,90 | 14,59 | 12,75 | 14,39 | 1,80% | 261.058,00 |
| 30.01.2026 | 15,71 | 15,82 | 14,02 | 14,13 | -13,34% | 29.023,00 |
| 29.01.2026 | 17,08 | 17,31 | 16,06 | 16,31 | -2,66% | 69.000,00 |
| 28.01.2026 | 16,72 | 16,98 | 16,37 | 16,75 | 3,17% | 7.036,00 |
| 27.01.2026 | 16,09 | 16,29 | 15,65 | 16,24 | 1,93% | 5.650,00 |
| 26.01.2026 | 16,05 | 16,54 | 15,83 | 15,93 | 2,43% | - |
| 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% | - |