2,435€
-7,10%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,63 | 2,64 | 2,37 | 2,44 | -7,83% | 54.500,00 |
| 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 |
| 24.02.2025 | 2,70 | 2,74 | 2,59 | 2,72 | 1,38% | 2.000,00 |
| 21.02.2025 | 2,66 | 2,80 | 2,64 | 2,68 | 0,60% | 31.360,00 |
| 20.02.2025 | 2,51 | 2,75 | 2,47 | 2,67 | 4,26% | 22.000,00 |
| 19.02.2025 | 2,51 | 2,58 | 2,51 | 2,56 | 1,91% | - |
| 18.02.2025 | 2,49 | 2,51 | 2,45 | 2,51 | 2,70% | - |
| 17.02.2025 | 2,44 | 2,46 | 2,43 | 2,44 | 1,03% | - |
| 14.02.2025 | 2,49 | 2,50 | 2,41 | 2,42 | -2,19% | 27.350,00 |
| 13.02.2025 | 2,49 | 2,50 | 2,43 | 2,47 | 0,49% | 1.280,00 |
| 12.02.2025 | 2,43 | 2,49 | 2,41 | 2,46 | 0,53% | 12.000,00 |
| 11.02.2025 | 2,52 | 2,55 | 2,44 | 2,45 | -2,86% | 6.000,00 |
| 10.02.2025 | 2,51 | 2,54 | 2,42 | 2,52 | 2,99% | 3.288,00 |
| 07.02.2025 | 2,41 | 2,46 | 2,39 | 2,45 | 1,79% | - |
| 06.02.2025 | 2,45 | 2,47 | 2,38 | 2,40 | -1,80% | 4.500,00 |
| 05.02.2025 | 2,41 | 2,46 | 2,39 | 2,45 | 2,64% | - |
| 04.02.2025 | 2,33 | 2,40 | 2,31 | 2,38 | 2,06% | 42.281,00 |
| 03.02.2025 | 2,33 | 2,40 | 2,33 | 2,34 | 0,30% | 2.118,00 |
| 31.01.2025 | 2,33 | 2,39 | 2,31 | 2,33 | -0,51% | 32.500,00 |
| 30.01.2025 | 2,28 | 2,37 | 2,28 | 2,34 | 3,45% | 3.000,00 |
| 29.01.2025 | 2,28 | 2,32 | 2,23 | 2,26 | -0,66% | - |
| 28.01.2025 | 2,19 | 2,30 | 2,18 | 2,28 | 3,59% | - |
| 27.01.2025 | 2,25 | 2,30 | 2,17 | 2,20 | -3,68% | 2.500,00 |
| 24.01.2025 | 2,26 | 2,30 | 2,21 | 2,28 | 2,24% | 7.000,00 |
| 23.01.2025 | 2,21 | 2,25 | 2,12 | 2,23 | -3,38% | 32.925,00 |
| 22.01.2025 | 2,33 | 2,37 | 2,30 | 2,31 | -0,35% | 2.900,00 |
| 21.01.2025 | 2,36 | 2,38 | 2,32 | 2,32 | -0,90% | 4.500,00 |
| 20.01.2025 | 2,33 | 2,35 | 2,27 | 2,34 | 0,34% | - |
| 17.01.2025 | 2,29 | 2,36 | 2,27 | 2,33 | 1,08% | 16.350,00 |
| 16.01.2025 | 2,37 | 2,41 | 2,31 | 2,31 | -2,91% | 5.000,00 |
| 15.01.2025 | 2,44 | 2,46 | 2,36 | 2,38 | -2,34% | 7.000,00 |
| 14.01.2025 | 2,44 | 2,46 | 2,28 | 2,43 | -0,41% | 8.430,00 |
| 13.01.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -3,59% | - |
| 10.01.2025 | 2,56 | 2,61 | 2,51 | 2,53 | -0,28% | 8.638,00 |
| 09.01.2025 | 2,55 | 2,58 | 2,53 | 2,54 | 0,20% | - |
| 08.01.2025 | 2,50 | 2,54 | 2,47 | 2,54 | 2,22% | 2.400,00 |
| 07.01.2025 | 2,45 | 2,55 | 2,43 | 2,48 | 2,02% | 6.600,00 |
| 06.01.2025 | 2,48 | 2,52 | 2,43 | 2,43 | -2,72% | 48,00 |
| 03.01.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 4.500,00 |
| 02.01.2025 | 2,38 | 2,52 | 2,36 | 2,52 | 5,84% | 10.750,00 |
| 30.12.2024 | 2,39 | 2,43 | 2,37 | 2,38 | 0,25% | 15.005,00 |
| 27.12.2024 | 2,40 | 2,41 | 2,34 | 2,37 | -1,00% | - |
| 23.12.2024 | 2,42 | 2,42 | 2,37 | 2,40 | 0,21% | - |
| 20.12.2024 | 2,38 | 2,44 | 2,34 | 2,39 | 1,87% | 8.500,00 |
| 19.12.2024 | 2,41 | 2,45 | 2,35 | 2,35 | -2,04% | 57.300,00 |
| 18.12.2024 | 2,44 | 2,47 | 2,40 | 2,40 | -1,96% | 2.320,00 |
| 17.12.2024 | 2,45 | 2,48 | 2,39 | 2,45 | -0,61% | 2.600,00 |
| 16.12.2024 | 2,52 | 2,56 | 2,44 | 2,46 | -1,76% | 3.700,00 |
| 13.12.2024 | 2,60 | 2,60 | 2,49 | 2,51 | -2,72% | 2.000,00 |
| 12.12.2024 | 2,72 | 2,73 | 2,58 | 2,58 | -4,03% | 500,00 |
| 11.12.2024 | 2,59 | 2,70 | 2,56 | 2,68 | 3,63% | - |
| 10.12.2024 | 2,55 | 2,61 | 2,53 | 2,59 | 2,13% | - |
| 09.12.2024 | 2,50 | 2,62 | 2,50 | 2,54 | 2,80% | 20.000,00 |
| 06.12.2024 | 2,56 | 2,58 | 2,47 | 2,47 | -3,52% | 19.000,00 |
| 05.12.2024 | 2,64 | 2,65 | 2,54 | 2,56 | -3,51% | 1.500,00 |
| 04.12.2024 | 2,67 | 2,70 | 2,64 | 2,65 | -0,34% | - |
| 03.12.2024 | 2,66 | 2,71 | 2,61 | 2,66 | 1,37% | 18.000,00 |
| 02.12.2024 | 2,68 | 2,75 | 2,61 | 2,62 | -4,65% | 14.095,00 |
| 29.11.2024 | 2,78 | 2,79 | 2,72 | 2,75 | 0,29% | 9.600,00 |
| 28.11.2024 | 2,74 | 2,78 | 2,73 | 2,74 | 0,44% | 3.110,00 |
| 27.11.2024 | 2,72 | 2,75 | 2,68 | 2,73 | 1,30% | 10.000,00 |
| 26.11.2024 | 2,71 | 2,73 | 2,68 | 2,70 | -0,55% | 4.000,00 |
| 25.11.2024 | 2,70 | 2,75 | 2,65 | 2,71 | -2,80% | - |
| 22.11.2024 | 2,78 | 2,79 | 2,74 | 2,79 | 2,39% | - |
| 21.11.2024 | 2,71 | 2,74 | 2,66 | 2,72 | 1,64% | 56,00 |
| 20.11.2024 | 2,64 | 2,71 | 2,62 | 2,68 | 1,25% | 20,00 |
| 19.11.2024 | 2,68 | 2,70 | 2,63 | 2,65 | 0,30% | 2.556,00 |
| 18.11.2024 | 2,59 | 2,66 | 2,58 | 2,64 | 3,86% | 1.400,00 |
| 15.11.2024 | 2,54 | 2,62 | 2,54 | 2,54 | -0,82% | - |
| 14.11.2024 | 2,52 | 2,61 | 2,51 | 2,56 | 0,71% | 91.290,00 |
| 13.11.2024 | 2,62 | 2,66 | 2,54 | 2,54 | -1,89% | 6.000,00 |
| 12.11.2024 | 2,61 | 2,66 | 2,57 | 2,59 | -1,74% | 6.400,00 |
| 11.11.2024 | 2,73 | 2,76 | 2,59 | 2,64 | -4,39% | 192.180,00 |