2,640€
-0,30%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,79 | 2,85 | 2,72 | 2,76 | -2,41% | 11.750,00 |
| 07.11.2024 | 2,83 | 2,88 | 2,73 | 2,83 | -4,62% | 36.185,00 |
| 06.11.2024 | 2,95 | 3,07 | 2,87 | 2,96 | -1,10% | 36.300,00 |
| 05.11.2024 | 3,02 | 3,05 | 2,98 | 3,00 | -0,43% | - |
| 04.11.2024 | 3,07 | 3,07 | 2,99 | 3,01 | -0,99% | 12.300,00 |
| 01.11.2024 | 3,07 | 3,08 | 3,02 | 3,04 | 0,16% | 2.100,00 |
| 31.10.2024 | 3,13 | 3,16 | 3,01 | 3,04 | -3,89% | - |
| 30.10.2024 | 3,19 | 3,20 | 3,10 | 3,16 | 0,38% | - |
| 29.10.2024 | 3,13 | 3,17 | 3,09 | 3,15 | 1,71% | - |
| 28.10.2024 | 3,12 | 3,17 | 3,04 | 3,09 | -0,45% | 7.256,00 |
| 25.10.2024 | 3,14 | 3,19 | 3,08 | 3,11 | -1,74% | 3.625,00 |
| 24.10.2024 | 3,19 | 3,23 | 3,11 | 3,16 | 0,19% | 15.462,00 |
| 23.10.2024 | 3,22 | 3,24 | 3,13 | 3,16 | -1,62% | 17.648,00 |
| 22.10.2024 | 3,16 | 3,23 | 3,16 | 3,21 | 1,45% | 2.700,00 |
| 21.10.2024 | 3,19 | 3,26 | 3,14 | 3,16 | -0,25% | 584.800,00 |
| 18.10.2024 | 3,10 | 3,20 | 3,08 | 3,17 | 3,59% | 33.500,00 |
| 17.10.2024 | 3,08 | 3,10 | 3,04 | 3,06 | 0,66% | 1.332,00 |
| 16.10.2024 | 2,99 | 3,07 | 2,99 | 3,04 | 2,05% | 938.300,00 |
| 15.10.2024 | 2,92 | 2,98 | 2,90 | 2,98 | 1,40% | 1.221,00 |
| 14.10.2024 | 2,94 | 2,96 | 2,91 | 2,94 | 0,27% | - |
| 11.10.2024 | 2,88 | 2,95 | 2,84 | 2,93 | 2,88% | 2.250,00 |
| 10.10.2024 | 2,76 | 2,85 | 2,75 | 2,85 | 3,00% | - |
| 09.10.2024 | 2,75 | 2,77 | 2,71 | 2,77 | 0,33% | 13.174,00 |
| 08.10.2024 | 2,81 | 2,84 | 2,74 | 2,76 | -1,96% | 11.200,00 |
| 07.10.2024 | 2,86 | 2,88 | 2,81 | 2,81 | -1,23% | 11.351,00 |
| 04.10.2024 | 2,85 | 2,92 | 2,79 | 2,85 | 0,81% | 40.000,00 |
| 03.10.2024 | 2,80 | 2,82 | 2,77 | 2,82 | 1,11% | 15.321,00 |
| 02.10.2024 | 2,81 | 2,85 | 2,79 | 2,79 | -1,52% | 39.997,00 |
| 01.10.2024 | 2,79 | 2,87 | 2,78 | 2,84 | 2,27% | 50.500,00 |
| 30.09.2024 | 2,88 | 2,95 | 2,77 | 2,77 | -3,41% | 969,00 |
| 27.09.2024 | 2,95 | 2,97 | 2,87 | 2,87 | -2,94% | 1.479,00 |
| 26.09.2024 | 2,93 | 2,99 | 2,89 | 2,96 | 1,13% | 8.400,00 |
| 25.09.2024 | 2,93 | 2,98 | 2,91 | 2,92 | -1,12% | 10.000,00 |
| 24.09.2024 | 2,92 | 2,98 | 2,91 | 2,96 | 1,34% | 8.417,00 |
| 23.09.2024 | 3,05 | 3,05 | 2,92 | 2,92 | -3,70% | 10.100,00 |
| 20.09.2024 | 3,00 | 3,06 | 2,99 | 3,03 | 1,75% | 7.100,00 |
| 19.09.2024 | 3,00 | 3,03 | 2,96 | 2,98 | 1,33% | 41.500,00 |
| 18.09.2024 | 2,96 | 3,06 | 2,94 | 2,94 | -0,44% | 13.100,00 |
| 17.09.2024 | 3,00 | 3,02 | 2,95 | 2,95 | -1,34% | 62.200,00 |
| 16.09.2024 | 2,89 | 3,02 | 2,81 | 2,99 | 4,84% | 36.100,00 |
| 13.09.2024 | 2,81 | 2,91 | 2,74 | 2,85 | 2,07% | 17.497,00 |
| 12.09.2024 | 2,49 | 2,80 | 2,49 | 2,80 | 12,20% | 10.380,00 |
| 11.09.2024 | 2,51 | 2,52 | 2,44 | 2,49 | 0,12% | 15.000,00 |
| 10.09.2024 | 2,45 | 2,49 | 2,40 | 2,49 | 1,92% | 30.600,00 |
| 09.09.2024 | 2,39 | 2,45 | 2,37 | 2,44 | 2,35% | 23.000,00 |
| 06.09.2024 | 2,43 | 2,45 | 2,36 | 2,39 | -1,69% | 7.500,00 |
| 05.09.2024 | 2,41 | 2,46 | 2,40 | 2,43 | 1,17% | 65.000,00 |
| 04.09.2024 | 2,43 | 2,49 | 2,38 | 2,40 | -1,36% | 84.934,00 |
| 03.09.2024 | 2,51 | 2,55 | 2,41 | 2,43 | -3,11% | 29.630,00 |
| 02.09.2024 | 2,50 | 2,53 | 2,50 | 2,51 | -1,10% | 6.750,00 |
| 30.08.2024 | 2,57 | 2,58 | 2,51 | 2,54 | 0,04% | 28.000,00 |
| 29.08.2024 | 2,53 | 2,57 | 2,48 | 2,54 | 1,24% | 20.534,00 |
| 28.08.2024 | 2,49 | 2,53 | 2,46 | 2,51 | -1,14% | 26.200,00 |
| 27.08.2024 | 2,56 | 2,58 | 2,51 | 2,54 | -1,25% | 18.610,00 |
| 26.08.2024 | 2,56 | 2,61 | 2,55 | 2,57 | 0,39% | 2.800,00 |
| 23.08.2024 | 2,54 | 2,58 | 2,51 | 2,56 | 1,23% | 144.338,00 |
| 22.08.2024 | 2,59 | 2,62 | 2,50 | 2,53 | -2,36% | 15.100,00 |
| 21.08.2024 | 2,54 | 2,59 | 2,51 | 2,59 | 1,53% | 12.602,00 |
| 20.08.2024 | 2,48 | 2,57 | 2,47 | 2,55 | 2,49% | 800,00 |
| 19.08.2024 | 2,43 | 2,51 | 2,42 | 2,49 | 2,05% | 24.600,00 |
| 16.08.2024 | 2,33 | 2,44 | 2,33 | 2,44 | 3,79% | 3.037,00 |
| 15.08.2024 | 2,43 | 2,45 | 2,35 | 2,35 | -1,92% | - |
| 14.08.2024 | 2,37 | 2,41 | 2,33 | 2,39 | 0,59% | - |
| 13.08.2024 | 2,33 | 2,41 | 2,33 | 2,38 | 0,98% | 24.200,00 |
| 12.08.2024 | 2,28 | 2,38 | 2,28 | 2,36 | 4,16% | 13.800,00 |
| 09.08.2024 | 2,51 | 2,53 | 2,16 | 2,26 | -10,70% | 21.550,00 |
| 08.08.2024 | 2,53 | 2,56 | 2,49 | 2,53 | 1,16% | 2.555,00 |
| 07.08.2024 | 2,59 | 2,62 | 2,50 | 2,50 | -2,80% | 9.692,00 |
| 06.08.2024 | 2,48 | 2,60 | 2,48 | 2,58 | 2,47% | 16.450,00 |
| 05.08.2024 | 2,62 | 2,62 | 2,38 | 2,51 | -4,30% | 23.300,00 |
| 02.08.2024 | 2,79 | 2,79 | 2,60 | 2,63 | -3,77% | 4.075,00 |
| 01.08.2024 | 2,78 | 2,81 | 2,70 | 2,73 | -1,66% | 6.154,00 |
| 31.07.2024 | 2,77 | 2,81 | 2,74 | 2,78 | 1,54% | 27.550,00 |
| 30.07.2024 | 2,72 | 2,75 | 2,67 | 2,73 | 0,77% | 29.880,00 |
| 29.07.2024 | 2,71 | 2,73 | 2,66 | 2,71 | 1,04% | 6.000,00 |
| 26.07.2024 | 2,68 | 2,70 | 2,65 | 2,69 | 0,94% | 1.270,00 |
| 25.07.2024 | 2,61 | 2,71 | 2,60 | 2,66 | -1,77% | 13.908,00 |
| 24.07.2024 | 2,76 | 2,80 | 2,71 | 2,71 | -1,24% | - |
| 23.07.2024 | 2,73 | 2,78 | 2,71 | 2,74 | -0,33% | 10.000,00 |
| 22.07.2024 | 2,70 | 2,76 | 2,68 | 2,75 | 1,63% | 500,00 |
| 19.07.2024 | 2,71 | 2,74 | 2,64 | 2,71 | -1,17% | 20.000,00 |
| 18.07.2024 | 2,81 | 2,83 | 2,72 | 2,74 | -1,62% | 29.880,00 |