2,926€
-0,44%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 2,82 | 2,90 | 2,78 | 2,78 | -3,17% | 4.000,00 |
| 16.07.2024 | 2,79 | 2,88 | 2,77 | 2,88 | 3,57% | 117.525,00 |
| 15.07.2024 | 2,80 | 2,81 | 2,74 | 2,78 | -0,57% | 27.000,00 |
| 12.07.2024 | 2,74 | 2,79 | 2,70 | 2,79 | 1,64% | 16.400,00 |
| 11.07.2024 | 2,64 | 2,76 | 2,62 | 2,75 | 4,53% | 8.120,00 |
| 10.07.2024 | 2,59 | 2,66 | 2,58 | 2,63 | 1,66% | 17.800,00 |
| 09.07.2024 | 2,58 | 2,59 | 2,55 | 2,59 | 0,47% | 3.000,00 |
| 08.07.2024 | 2,56 | 2,60 | 2,52 | 2,57 | 0,16% | 6.184,00 |
| 05.07.2024 | 2,59 | 2,62 | 2,55 | 2,57 | 0,94% | - |
| 04.07.2024 | 2,57 | 2,58 | 2,50 | 2,55 | -0,78% | 21.850,00 |
| 03.07.2024 | 2,53 | 2,60 | 2,49 | 2,57 | 1,87% | 24.300,00 |
| 02.07.2024 | 2,51 | 2,54 | 2,47 | 2,52 | 0,72% | 1.093,00 |
| 01.07.2024 | 2,50 | 2,55 | 2,49 | 2,50 | -0,64% | 11.850,00 |
| 28.06.2024 | 2,55 | 2,59 | 2,51 | 2,52 | -0,79% | 2.000,00 |
| 27.06.2024 | 2,46 | 2,56 | 2,44 | 2,54 | 2,80% | 16.900,00 |
| 26.06.2024 | 2,42 | 2,47 | 2,41 | 2,47 | 1,86% | 2.760,00 |
| 25.06.2024 | 2,45 | 2,49 | 2,41 | 2,42 | -1,70% | 4.700,00 |
| 24.06.2024 | 2,49 | 2,50 | 2,45 | 2,46 | -0,81% | - |
| 21.06.2024 | 2,47 | 2,50 | 2,39 | 2,48 | 0,16% | 11.000,00 |
| 20.06.2024 | 2,44 | 2,49 | 2,41 | 2,48 | 3,38% | 12.800,00 |
| 19.06.2024 | 2,40 | 2,42 | 2,37 | 2,40 | 0,04% | 2.500,00 |
| 18.06.2024 | 2,38 | 2,42 | 2,35 | 2,40 | 1,10% | - |
| 17.06.2024 | 2,40 | 2,43 | 2,35 | 2,37 | -2,55% | - |
| 14.06.2024 | 2,41 | 2,46 | 2,40 | 2,43 | 1,54% | 27.000,00 |
| 13.06.2024 | 2,40 | 2,45 | 2,38 | 2,40 | -0,99% | 7.800,00 |
| 12.06.2024 | 2,43 | 2,49 | 2,41 | 2,42 | -0,21% | 13.750,00 |
| 11.06.2024 | 2,43 | 2,48 | 2,41 | 2,43 | -2,06% | 24.000,00 |
| 10.06.2024 | 2,43 | 2,49 | 2,37 | 2,48 | 3,04% | 28.061,00 |
| 07.06.2024 | 2,56 | 2,58 | 2,40 | 2,40 | -5,65% | 11.150,00 |
| 06.06.2024 | 2,55 | 2,56 | 2,49 | 2,55 | 1,27% | - |
| 05.06.2024 | 2,50 | 2,53 | 2,49 | 2,52 | 1,21% | 6.400,00 |
| 04.06.2024 | 2,61 | 2,61 | 2,47 | 2,49 | -4,42% | 4.695,00 |
| 03.06.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 0,62% | - |
| 31.05.2024 | 2,62 | 2,66 | 2,58 | 2,59 | -1,26% | 1.020,00 |
| 30.05.2024 | 2,55 | 2,64 | 2,55 | 2,62 | 1,51% | 11.000,00 |
| 29.05.2024 | 2,61 | 2,63 | 2,57 | 2,58 | -1,56% | 2.200,00 |
| 28.05.2024 | 2,56 | 2,65 | 2,56 | 2,62 | -0,68% | - |
| 27.05.2024 | 2,55 | 2,66 | 2,54 | 2,64 | 4,23% | 14.000,00 |
| 24.05.2024 | 2,55 | 2,59 | 2,53 | 2,53 | -0,16% | 51.500,00 |
| 23.05.2024 | 2,56 | 2,60 | 2,53 | 2,54 | -2,57% | 50.034,00 |
| 22.05.2024 | 2,65 | 2,68 | 2,58 | 2,60 | -2,07% | 36.170,00 |
| 21.05.2024 | 2,70 | 2,73 | 2,64 | 2,66 | -2,35% | 28.200,00 |
| 20.05.2024 | 2,73 | 2,76 | 2,66 | 2,72 | 2,14% | 14.069,00 |
| 17.05.2024 | 2,60 | 2,67 | 2,58 | 2,66 | 2,82% | 31.550,00 |
| 16.05.2024 | 2,58 | 2,63 | 2,56 | 2,59 | 0,12% | 1.600,00 |
| 15.05.2024 | 2,59 | 2,63 | 2,56 | 2,59 | -0,19% | 48.766,00 |
| 14.05.2024 | 2,57 | 2,59 | 2,53 | 2,59 | 1,57% | 1.200,00 |
| 13.05.2024 | 2,56 | 2,58 | 2,52 | 2,55 | -0,93% | 13.948,00 |
| 10.05.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -0,23% | 38.690,00 |
| 09.05.2024 | 2,47 | 2,58 | 2,41 | 2,58 | 6,12% | 2.500,00 |
| 08.05.2024 | 2,39 | 2,45 | 2,33 | 2,43 | 2,48% | 1.950,00 |
| 07.05.2024 | 2,37 | 2,40 | 2,36 | 2,38 | 0,08% | 9.950,00 |
| 06.05.2024 | 2,35 | 2,41 | 2,34 | 2,37 | 2,68% | 9.400,00 |
| 03.05.2024 | 2,36 | 2,39 | 2,30 | 2,31 | -1,49% | 7.758,00 |
| 02.05.2024 | 2,38 | 2,41 | 2,34 | 2,35 | -1,22% | 26.894,00 |