2,946€
-0,47%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,96 | 2,96 | 2,95 | 2,95 | -0,51% | - |
| 16.07.2025 | 3,00 | 3,01 | 2,94 | 2,96 | -0,84% | - |
| 15.07.2025 | 3,01 | 3,02 | 2,94 | 2,99 | 0,51% | - |
| 14.07.2025 | 3,00 | 3,05 | 2,97 | 2,97 | -0,67% | 2.710,00 |
| 11.07.2025 | 2,99 | 3,04 | 2,97 | 2,99 | 0,64% | - |
| 10.07.2025 | 3,05 | 3,08 | 2,91 | 2,97 | -2,33% | 6.550,00 |
| 09.07.2025 | 2,98 | 3,06 | 2,96 | 3,04 | 1,43% | - |
| 08.07.2025 | 3,12 | 3,14 | 2,97 | 3,00 | -4,37% | 6.096,00 |
| 07.07.2025 | 3,07 | 3,14 | 3,03 | 3,14 | 0,77% | - |
| 04.07.2025 | 3,12 | 3,13 | 3,10 | 3,11 | 0,03% | - |
| 03.07.2025 | 3,10 | 3,13 | 3,05 | 3,11 | 0,16% | 4.000,00 |
| 02.07.2025 | 3,09 | 3,15 | 3,06 | 3,11 | 1,47% | 10.000,00 |
| 01.07.2025 | 3,10 | 3,18 | 3,06 | 3,06 | 0,20% | 2.000,00 |
| 30.06.2025 | 3,04 | 3,07 | 2,98 | 3,06 | 1,16% | 400,00 |
| 27.06.2025 | 3,05 | 3,16 | 2,98 | 3,02 | -3,02% | - |
| 26.06.2025 | 3,08 | 3,11 | 3,03 | 3,11 | 0,97% | - |
| 25.06.2025 | 3,09 | 3,10 | 3,05 | 3,08 | 0,49% | - |
| 24.06.2025 | 3,10 | 3,17 | 2,97 | 3,07 | -3,03% | 1.500,00 |
| 23.06.2025 | 3,15 | 3,27 | 3,15 | 3,17 | 0,29% | 3.000,00 |
| 20.06.2025 | 3,16 | 3,24 | 3,12 | 3,16 | -0,91% | 30,00 |
| 19.06.2025 | 3,22 | 3,25 | 3,17 | 3,19 | -1,09% | 4.000,00 |
| 18.06.2025 | 3,21 | 3,26 | 3,16 | 3,22 | 0,34% | - |
| 17.06.2025 | 3,21 | 3,23 | 3,17 | 3,21 | 0,63% | 479,00 |
| 16.06.2025 | 3,24 | 3,25 | 3,14 | 3,19 | -2,18% | 2.010,00 |
| 13.06.2025 | 3,29 | 3,34 | 3,23 | 3,26 | 1,87% | 13.220,00 |
| 12.06.2025 | 3,18 | 3,22 | 3,10 | 3,20 | 2,20% | 20.800,00 |
| 11.06.2025 | 3,17 | 3,20 | 3,10 | 3,13 | -0,76% | - |
| 10.06.2025 | 3,22 | 3,28 | 3,14 | 3,16 | -2,47% | - |
| 09.06.2025 | 3,23 | 3,29 | 3,18 | 3,24 | 0,59% | - |
| 06.06.2025 | 3,25 | 3,31 | 3,19 | 3,22 | -1,26% | 4.058,00 |
| 05.06.2025 | 3,20 | 3,31 | 3,17 | 3,26 | 1,43% | 21.100,00 |
| 04.06.2025 | 3,17 | 3,23 | 3,14 | 3,21 | 1,55% | 3.000,00 |
| 03.06.2025 | 3,12 | 3,17 | 3,09 | 3,16 | 0,67% | 2.800,00 |
| 02.06.2025 | 3,02 | 3,19 | 2,97 | 3,14 | 5,97% | 9.998,00 |
| 30.05.2025 | 2,97 | 3,01 | 2,86 | 2,96 | -1,07% | - |
| 29.05.2025 | 3,01 | 3,07 | 2,98 | 3,00 | -1,83% | 39.500,00 |
| 28.05.2025 | 3,00 | 3,06 | 2,97 | 3,05 | 2,14% | 1.740,00 |
| 27.05.2025 | 2,92 | 3,01 | 2,86 | 2,99 | 1,25% | 799,00 |
| 26.05.2025 | 2,92 | 2,99 | 2,88 | 2,95 | -0,03% | - |
| 23.05.2025 | 2,98 | 3,00 | 2,91 | 2,95 | 1,34% | 32.400,00 |
| 22.05.2025 | 2,88 | 2,94 | 2,82 | 2,91 | 2,25% | 9.662,00 |
| 21.05.2025 | 2,89 | 2,90 | 2,82 | 2,85 | -0,35% | 6.928,00 |
| 20.05.2025 | 2,68 | 2,86 | 2,67 | 2,86 | 4,84% | 54,00 |
| 19.05.2025 | 2,69 | 2,73 | 2,62 | 2,73 | 3,26% | - |
| 16.05.2025 | 2,62 | 2,65 | 2,57 | 2,64 | -0,04% | 1.500,00 |
| 15.05.2025 | 2,49 | 2,64 | 2,48 | 2,64 | 1,89% | 8.253,00 |
| 14.05.2025 | 2,60 | 2,64 | 2,56 | 2,59 | -1,82% | 1.450,00 |
| 13.05.2025 | 2,70 | 2,72 | 2,63 | 2,64 | -0,90% | 750,00 |
| 12.05.2025 | 2,71 | 2,73 | 2,62 | 2,67 | -4,31% | 50.000,00 |
| 09.05.2025 | 2,72 | 2,79 | 2,67 | 2,79 | 4,23% | - |
| 08.05.2025 | 2,72 | 2,77 | 2,67 | 2,67 | -2,41% | 4.150,00 |
| 07.05.2025 | 2,75 | 2,81 | 2,69 | 2,74 | -2,00% | 2.000,00 |
| 06.05.2025 | 2,73 | 2,79 | 2,69 | 2,79 | 4,18% | 750,00 |
| 05.05.2025 | 2,64 | 2,70 | 2,61 | 2,68 | 2,96% | 3.500,00 |
| 02.05.2025 | 2,70 | 2,71 | 2,57 | 2,61 | -5,27% | 6.700,00 |
| 30.04.2025 | 2,75 | 2,78 | 2,68 | 2,75 | 1,14% | - |
| 29.04.2025 | 2,65 | 2,73 | 2,65 | 2,72 | 0,04% | - |
| 28.04.2025 | 2,69 | 2,73 | 2,64 | 2,72 | 0,07% | 400,00 |
| 25.04.2025 | 2,69 | 2,76 | 2,68 | 2,72 | -1,70% | 6.000,00 |
| 24.04.2025 | 2,83 | 2,85 | 2,75 | 2,76 | -0,47% | - |
| 23.04.2025 | 2,83 | 2,83 | 2,74 | 2,78 | -3,51% | 5.220,00 |
| 22.04.2025 | 3,07 | 3,09 | 2,86 | 2,88 | -1,30% | 11.051,00 |
| 17.04.2025 | 2,96 | 2,96 | 2,87 | 2,92 | -0,78% | - |
| 16.04.2025 | 3,00 | 3,08 | 2,90 | 2,94 | 0,62% | 10.000,00 |
| 15.04.2025 | 3,02 | 3,04 | 2,88 | 2,92 | -2,67% | 10.050,00 |
| 14.04.2025 | 2,84 | 3,00 | 2,80 | 3,00 | 5,49% | 4.000,00 |
| 11.04.2025 | 2,77 | 2,91 | 2,72 | 2,84 | 4,33% | 25.320,00 |
| 10.04.2025 | 2,69 | 2,75 | 2,58 | 2,73 | 3,34% | 25.000,00 |
| 09.04.2025 | 2,42 | 2,67 | 2,42 | 2,64 | 9,64% | - |
| 08.04.2025 | 2,48 | 2,58 | 2,40 | 2,41 | -0,12% | 2.316,00 |
| 07.04.2025 | 2,43 | 2,57 | 2,26 | 2,41 | -0,70% | 4.000,00 |
| 04.04.2025 | 2,63 | 2,64 | 2,37 | 2,43 | -8,25% | 66.500,00 |
| 03.04.2025 | 2,69 | 2,69 | 2,46 | 2,64 | -2,26% | 5.860,00 |
| 02.04.2025 | 2,69 | 2,73 | 2,67 | 2,71 | 0,45% | - |
| 01.04.2025 | 2,65 | 2,73 | 2,62 | 2,69 | 1,89% | 12.000,00 |
| 31.03.2025 | 2,73 | 2,75 | 2,59 | 2,64 | -0,97% | 12.000,00 |
| 28.03.2025 | 2,94 | 2,98 | 2,64 | 2,67 | -9,19% | 7.395,00 |
| 27.03.2025 | 2,90 | 2,94 | 2,85 | 2,94 | 2,44% | - |
| 26.03.2025 | 2,94 | 2,97 | 2,87 | 2,87 | -2,18% | - |
| 25.03.2025 | 2,90 | 3,01 | 2,88 | 2,93 | 1,70% | - |
| 24.03.2025 | 2,88 | 2,92 | 2,87 | 2,88 | 0,45% | 210,00 |
| 21.03.2025 | 2,93 | 2,97 | 2,86 | 2,87 | -3,07% | 7.896,00 |
| 20.03.2025 | 3,04 | 3,04 | 2,95 | 2,96 | -1,69% | - |
| 19.03.2025 | 3,01 | 3,04 | 2,96 | 3,01 | 0,70% | 1.150,00 |
| 18.03.2025 | 2,98 | 3,06 | 2,94 | 2,99 | 1,80% | 700,00 |
| 17.03.2025 | 2,73 | 2,97 | 2,68 | 2,94 | 7,85% | 5.500,00 |
| 14.03.2025 | 2,71 | 2,78 | 2,64 | 2,73 | 1,95% | 3.700,00 |
| 13.03.2025 | 2,52 | 2,69 | 2,50 | 2,67 | 5,44% | - |
| 12.03.2025 | 2,47 | 2,56 | 2,46 | 2,54 | 2,88% | 7.400,00 |
| 11.03.2025 | 2,42 | 2,48 | 2,38 | 2,46 | 3,05% | 3.520,00 |
| 10.03.2025 | 2,49 | 2,51 | 2,37 | 2,39 | -3,43% | - |
| 07.03.2025 | 2,53 | 2,57 | 2,47 | 2,48 | -2,71% | - |
| 06.03.2025 | 2,58 | 2,59 | 2,52 | 2,55 | -1,39% | 23.620,00 |
| 05.03.2025 | 2,56 | 2,58 | 2,47 | 2,58 | 2,34% | 6.800,00 |
| 04.03.2025 | 2,58 | 2,63 | 2,52 | 2,52 | -1,60% | - |
| 03.03.2025 | 2,59 | 2,66 | 2,53 | 2,56 | -0,58% | 430,00 |
| 28.02.2025 | 2,55 | 2,58 | 2,49 | 2,58 | 0,66% | 14.500,00 |
| 27.02.2025 | 2,72 | 2,73 | 2,56 | 2,56 | -6,26% | 3.780,00 |
| 26.02.2025 | 2,71 | 2,75 | 2,66 | 2,73 | 0,63% | 400,00 |
| 25.02.2025 | 2,68 | 2,73 | 2,63 | 2,72 | -0,11% | 35.950,00 |