17,470€
-2,77%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 17,37 | 17,37 | 16,78 | 17,13 | -0,44% | 4.518,00 |
| 05.11.2024 | 17,30 | 17,45 | 17,20 | 17,20 | -0,53% | 6.228,00 |
| 04.11.2024 | 17,59 | 17,60 | 17,29 | 17,29 | -1,76% | 2.756,00 |
| 01.11.2024 | 17,75 | 17,91 | 17,60 | 17,60 | -1,11% | 1.700,00 |
| 31.10.2024 | 18,26 | 18,27 | 17,69 | 17,80 | -3,76% | 15.084,00 |
| 30.10.2024 | 18,76 | 18,76 | 18,30 | 18,50 | -0,89% | 3.934,00 |
| 29.10.2024 | 18,51 | 18,72 | 18,51 | 18,66 | 1,17% | 20.366,00 |
| 28.10.2024 | 18,11 | 18,45 | 17,95 | 18,45 | 0,81% | 18.440,00 |
| 25.10.2024 | 18,54 | 18,56 | 18,15 | 18,30 | -2,37% | 24.230,00 |
| 24.10.2024 | 19,29 | 19,45 | 18,50 | 18,74 | -2,10% | 9.522,00 |
| 23.10.2024 | 19,70 | 19,70 | 19,15 | 19,15 | -2,48% | 9.768,00 |
| 22.10.2024 | 19,40 | 19,63 | 19,27 | 19,63 | 2,00% | 8.473,00 |
| 18.10.2024 | 18,93 | 19,45 | 18,85 | 19,25 | 2,54% | 12.946,00 |
| 17.10.2024 | 18,35 | 18,87 | 18,35 | 18,77 | 2,17% | 1.017,00 |
| 16.10.2024 | 18,59 | 18,74 | 18,14 | 18,37 | -0,78% | 2.598,00 |
| 15.10.2024 | 18,19 | 18,52 | 18,19 | 18,52 | 1,70% | 1.555,00 |
| 14.10.2024 | 18,42 | 18,42 | 18,15 | 18,21 | -0,24% | 891,00 |
| 11.10.2024 | 18,39 | 18,48 | 18,25 | 18,25 | -0,36% | 2.516,00 |
| 10.10.2024 | 17,86 | 18,35 | 17,86 | 18,32 | 2,56% | 1.466,00 |
| 09.10.2024 | 17,82 | 17,98 | 17,72 | 17,86 | 0,33% | 3.359,00 |
| 08.10.2024 | 18,08 | 18,11 | 17,80 | 17,80 | -1,49% | 1.386,00 |
| 07.10.2024 | 18,16 | 18,35 | 18,04 | 18,07 | -0,99% | 1.178,00 |
| 04.10.2024 | 18,05 | 18,43 | 17,92 | 18,25 | 1,90% | 5.017,00 |
| 03.10.2024 | 18,17 | 18,20 | 17,89 | 17,91 | -1,63% | 8.010,00 |
| 02.10.2024 | 18,13 | 18,54 | 18,13 | 18,21 | -0,67% | 5.556,00 |
| 01.10.2024 | 17,88 | 18,40 | 17,88 | 18,33 | 0,94% | 2.660,00 |
| 27.09.2024 | 18,80 | 18,80 | 18,15 | 18,16 | -3,57% | 22.376,00 |
| 26.09.2024 | 18,50 | 18,91 | 18,50 | 18,83 | 2,55% | 5.948,00 |
| 25.09.2024 | 18,28 | 18,25 | 18,28 | 18,36 | 1,53% | 260,00 |
| 23.09.2024 | 18,31 | 18,55 | 18,09 | 18,09 | -0,34% | 30.624,00 |