16,078€
-8,41%
Echtzeit-Aktienkurs Barrick Gold Corp
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,40 | 17,70 | 16,06 | 16,13 | -8,17% | 9.265,00 |
| 03.04.2025 | 17,81 | 17,86 | 16,35 | 17,57 | -1,76% | 13.483,00 |
| 02.04.2025 | 18,17 | 18,35 | 17,66 | 17,89 | -1,88% | 15.650,00 |
| 01.04.2025 | 18,11 | 18,28 | 17,90 | 18,23 | 1,32% | 17.570,00 |
| 31.03.2025 | 17,87 | 18,06 | 17,37 | 17,99 | 1,68% | 19.098,00 |
| 28.03.2025 | 18,30 | 18,37 | 17,63 | 17,69 | -2,51% | 7.130,00 |
| 27.03.2025 | 18,01 | 18,26 | 17,93 | 18,15 | 0,87% | 7.125,00 |
| 26.03.2025 | 17,95 | 18,14 | 17,80 | 17,99 | 0,49% | 2.372,00 |
| 25.03.2025 | 17,59 | 18,01 | 17,53 | 17,90 | 2,40% | 1.250,00 |
| 24.03.2025 | 17,44 | 17,63 | 17,36 | 17,49 | 0,21% | 1.010,00 |
| 21.03.2025 | 17,60 | 17,70 | 17,30 | 17,45 | -1,76% | 5.597,00 |
| 20.03.2025 | 17,88 | 17,94 | 17,58 | 17,76 | -0,03% | 190,00 |
| 19.03.2025 | 17,77 | 17,88 | 17,54 | 17,77 | 0,51% | 3.550,00 |
| 18.03.2025 | 17,66 | 18,08 | 17,63 | 17,68 | 0,60% | 4.065,00 |
| 17.03.2025 | 17,23 | 17,63 | 17,22 | 17,57 | 1,80% | 4.015,00 |
| 14.03.2025 | 17,44 | 17,56 | 17,23 | 17,26 | -0,23% | 570,00 |
| 13.03.2025 | 16,93 | 17,57 | 16,83 | 17,30 | 2,95% | 10.970,00 |
| 12.03.2025 | 17,00 | 17,00 | 16,62 | 16,80 | -0,17% | 4.710,00 |
| 11.03.2025 | 16,89 | 17,08 | 16,67 | 16,83 | 0,02% | 7.964,00 |
| 10.03.2025 | 17,20 | 17,25 | 16,69 | 16,83 | -1,94% | 7.760,00 |
| 07.03.2025 | 17,05 | 17,34 | 16,85 | 17,16 | 0,30% | 819,00 |
| 06.03.2025 | 17,05 | 17,33 | 16,79 | 17,11 | 0,06% | 2.530,00 |
| 05.03.2025 | 16,84 | 17,13 | 16,46 | 17,10 | 2,30% | 2.542,00 |
| 04.03.2025 | 16,93 | 17,13 | 16,62 | 16,72 | -0,83% | 9.517,00 |
| 03.03.2025 | 17,18 | 17,33 | 16,82 | 16,86 | -1,46% | 5.469,00 |
| 28.02.2025 | 16,96 | 17,11 | 16,60 | 17,10 | 0,01% | 2.615,00 |
| 27.02.2025 | 17,51 | 17,59 | 17,08 | 17,10 | -2,83% | 33.540,00 |
| 26.02.2025 | 17,17 | 17,66 | 16,71 | 17,60 | 2,40% | 6.940,00 |
| 25.02.2025 | 17,36 | 17,38 | 16,88 | 17,19 | -1,52% | 8.079,00 |
| 24.02.2025 | 17,43 | 17,74 | 17,30 | 17,45 | -0,42% | 940,00 |
| 21.02.2025 | 17,90 | 17,97 | 17,47 | 17,53 | -2,01% | 2.355,00 |
| 20.02.2025 | 18,15 | 18,32 | 17,86 | 17,89 | -0,68% | 12.830,00 |
| 19.02.2025 | 17,64 | 18,26 | 17,37 | 18,01 | 2,45% | 4.756,00 |
| 18.02.2025 | 17,21 | 17,63 | 17,21 | 17,58 | 3,55% | 3.877,00 |
| 17.02.2025 | 17,18 | 17,29 | 16,98 | 16,98 | -0,75% | 8.236,00 |
| 14.02.2025 | 17,66 | 17,77 | 17,09 | 17,10 | -3,04% | 10.700,00 |
| 13.02.2025 | 17,62 | 17,73 | 17,37 | 17,64 | 0,81% | 5.259,00 |
| 12.02.2025 | 16,54 | 17,67 | 16,23 | 17,50 | 5,63% | 7.888,00 |
| 11.02.2025 | 17,00 | 17,00 | 16,57 | 16,57 | -2,02% | 14.156,00 |
| 10.02.2025 | 16,68 | 17,03 | 16,68 | 16,91 | 2,81% | 6.112,00 |
| 07.02.2025 | 16,55 | 16,67 | 16,43 | 16,45 | -0,35% | 900,00 |
| 06.02.2025 | 16,45 | 16,58 | 16,38 | 16,50 | 1,14% | 3.964,00 |
| 05.02.2025 | 16,06 | 16,50 | 16,06 | 16,32 | 1,47% | 5.777,00 |
| 04.02.2025 | 16,06 | 16,13 | 16,00 | 16,08 | 0,06% | 5.405,00 |
| 03.02.2025 | 15,75 | 16,16 | 15,75 | 16,07 | 1,97% | 6.940,00 |
| 31.01.2025 | 15,96 | 15,99 | 15,76 | 15,76 | -0,94% | 1.000,00 |
| 30.01.2025 | 15,31 | 15,98 | 15,31 | 15,91 | 4,15% | 2.023,00 |
| 29.01.2025 | 15,23 | 15,45 | 15,23 | 15,28 | 0,13% | 1.210,00 |
| 28.01.2025 | 15,30 | 15,55 | 15,00 | 15,26 | -0,91% | 8.327,00 |
| 24.01.2025 | 15,19 | 15,40 | 15,18 | 15,40 | 2,18% | 4.207,00 |
| 23.01.2025 | 15,27 | 15,27 | 14,91 | 15,07 | -0,97% | 6.145,00 |
| 22.01.2025 | 15,33 | 15,48 | 15,13 | 15,22 | -0,74% | 34.600,00 |
| 21.01.2025 | 15,54 | 15,54 | 15,30 | 15,33 | -1,36% | 1.995,00 |
| 20.01.2025 | 15,45 | 15,57 | 15,45 | 15,54 | 0,27% | 3.565,00 |
| 17.01.2025 | 15,22 | 15,50 | 15,22 | 15,50 | 1,55% | 1.565,00 |
| 16.01.2025 | 15,48 | 15,50 | 15,27 | 15,27 | -1,05% | 1.873,00 |
| 15.01.2025 | 15,05 | 15,43 | 15,05 | 15,43 | 2,78% | 1.620,00 |
| 14.01.2025 | 15,05 | 15,14 | 14,95 | 15,01 | -0,57% | 1.110,00 |
| 13.01.2025 | 15,50 | 15,50 | 15,00 | 15,10 | -1,46% | 2.376,00 |
| 10.01.2025 | 15,59 | 15,80 | 15,32 | 15,32 | -0,58% | 495,00 |
| 09.01.2025 | 15,36 | 15,54 | 15,36 | 15,41 | 1,77% | 2.250,00 |
| 08.01.2025 | 15,02 | 15,26 | 15,02 | 15,14 | 0,11% | 2.310,00 |
| 07.01.2025 | 14,91 | 15,16 | 14,91 | 15,13 | 0,84% | 3.687,00 |
| 06.01.2025 | 15,29 | 15,33 | 15,00 | 15,00 | -2,72% | 1.510,00 |
| 03.01.2025 | 15,53 | 15,59 | 15,42 | 15,42 | -0,45% | 1.800,00 |
| 02.01.2025 | 15,00 | 15,63 | 15,00 | 15,49 | 3,29% | 3.080,00 |
| 30.12.2024 | 15,00 | 15,01 | 14,96 | 15,00 | -0,16% | 2.901,00 |
| 27.12.2024 | 15,02 | 15,07 | 14,98 | 15,02 | 0,98% | 4.215,00 |
| 23.12.2024 | 14,90 | 14,90 | 14,75 | 14,87 | -0,39% | 3.992,00 |
| 22.12.2024 | 14,71 | 14,93 | 14,62 | 14,93 | 1,26% | 12.255,00 |
| 19.12.2024 | 15,05 | 15,14 | 14,75 | 14,75 | -1,51% | 6.710,00 |
| 18.12.2024 | 15,48 | 15,48 | 14,97 | 14,97 | -3,33% | 13.560,00 |
| 17.12.2024 | 15,97 | 16,05 | 15,38 | 15,49 | -3,09% | 6.251,00 |
| 13.12.2024 | 16,37 | 16,37 | 15,98 | 15,98 | -2,80% | 1.310,00 |
| 12.12.2024 | 16,78 | 16,78 | 16,40 | 16,44 | -2,10% | 2.292,00 |
| 11.12.2024 | 16,34 | 16,80 | 16,27 | 16,79 | 2,75% | 6.744,00 |
| 10.12.2024 | 16,24 | 16,41 | 16,23 | 16,34 | 0,48% | 1.125,00 |
| 09.12.2024 | 15,90 | 16,47 | 15,90 | 16,27 | 2,69% | 4.139,00 |
| 06.12.2024 | 16,03 | 16,10 | 15,84 | 15,84 | -0,71% | 6.945,00 |
| 05.12.2024 | 16,41 | 16,55 | 15,92 | 15,95 | -4,09% | 2.077,00 |
| 04.12.2024 | 16,70 | 16,77 | 16,63 | 16,63 | -0,73% | 4.505,00 |
| 03.12.2024 | 16,50 | 16,82 | 16,43 | 16,76 | 1,80% | 2.959,00 |
| 02.12.2024 | 16,34 | 16,57 | 16,32 | 16,46 | -1,47% | 11.350,00 |
| 29.11.2024 | 16,77 | 16,85 | 16,71 | 16,71 | 0,44% | 1.700,00 |
| 28.11.2024 | 16,55 | 16,69 | 16,55 | 16,63 | 0,12% | 865,00 |
| 27.11.2024 | 16,83 | 16,90 | 16,60 | 16,61 | -0,71% | 1.979,00 |
| 26.11.2024 | 16,86 | 16,87 | 16,56 | 16,73 | 0,11% | 10.000,00 |
| 25.11.2024 | 16,95 | 17,17 | 16,62 | 16,71 | -3,90% | 4.618,00 |
| 22.11.2024 | 17,38 | 17,64 | 17,38 | 17,39 | 0,42% | 3.570,00 |
| 21.11.2024 | 17,06 | 17,32 | 17,05 | 17,32 | 1,91% | 5.248,00 |
| 20.11.2024 | 16,62 | 17,09 | 16,59 | 16,99 | 1,82% | 2.681,00 |
| 19.11.2024 | 16,31 | 16,73 | 16,31 | 16,69 | 4,34% | 13.275,00 |
| 18.11.2024 | 15,99 | 16,27 | 15,98 | 16,00 | 1,27% | 13.160,00 |
| 15.11.2024 | 15,94 | 16,00 | 15,80 | 15,80 | -1,20% | 2.085,00 |
| 14.11.2024 | 15,68 | 16,08 | 15,63 | 15,99 | 0,62% | 5.873,00 |
| 13.11.2024 | 16,04 | 16,20 | 15,84 | 15,89 | -0,06% | 8.411,00 |
| 12.11.2024 | 16,20 | 16,24 | 15,90 | 15,90 | -2,74% | 3.848,00 |
| 11.11.2024 | 17,25 | 17,25 | 16,22 | 16,35 | -4,13% | 11.622,00 |
| 08.11.2024 | 17,08 | 17,08 | 16,76 | 17,05 | -0,01% | 9.642,00 |
| 07.11.2024 | 17,02 | 17,25 | 16,61 | 17,05 | -0,42% | 9.245,00 |