15,010€
-0,57%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 15,15 | 15,26 | 14,92 | 15,12 | -0,07% | 1.775,00 |
| 13.01.2025 | 15,39 | 15,39 | 14,97 | 15,13 | -1,45% | 3.502,00 |
| 10.01.2025 | 15,67 | 15,84 | 15,30 | 15,35 | -1,63% | 820,00 |
| 09.01.2025 | 15,37 | 15,60 | 15,37 | 15,60 | 1,59% | 2.450,00 |
| 08.01.2025 | 15,04 | 15,40 | 15,01 | 15,36 | 2,08% | 2.860,00 |
| 07.01.2025 | 14,98 | 15,31 | 14,84 | 15,05 | 0,81% | 3.637,00 |
| 06.01.2025 | 15,31 | 15,43 | 14,93 | 14,93 | -2,91% | 2.720,00 |
| 03.01.2025 | 15,53 | 15,73 | 15,37 | 15,37 | -1,18% | 3.400,00 |
| 02.01.2025 | 14,95 | 15,67 | 14,95 | 15,56 | 3,74% | 5.480,00 |
| 30.12.2024 | 15,02 | 15,08 | 14,96 | 15,00 | -0,25% | 3.101,00 |
| 27.12.2024 | 15,12 | 15,12 | 14,88 | 15,03 | 0,39% | 4.515,00 |
| 23.12.2024 | 14,94 | 14,99 | 14,75 | 14,98 | 1,14% | 4.392,00 |
| 20.12.2024 | 14,74 | 15,03 | 14,60 | 14,81 | 1,10% | 22.780,00 |
| 19.12.2024 | 15,12 | 15,17 | 14,58 | 14,65 | -2,10% | 7.960,00 |
| 18.12.2024 | 15,50 | 15,57 | 14,92 | 14,96 | -3,41% | 13.560,00 |
| 17.12.2024 | 15,56 | 15,60 | 15,34 | 15,49 | -0,49% | 9.751,00 |
| 16.12.2024 | 16,08 | 16,12 | 15,52 | 15,56 | -2,66% | 2.330,00 |
| 13.12.2024 | 16,49 | 16,49 | 15,96 | 15,99 | -2,55% | 3.620,00 |
| 12.12.2024 | 16,79 | 16,81 | 16,39 | 16,41 | -2,34% | 2.844,00 |
| 11.12.2024 | 16,37 | 16,82 | 16,25 | 16,80 | 3,17% | 9.044,00 |
| 10.12.2024 | 16,36 | 16,48 | 16,15 | 16,29 | 0,57% | 2.300,00 |
| 09.12.2024 | 15,90 | 16,50 | 15,90 | 16,20 | 1,91% | 4.873,00 |
| 06.12.2024 | 16,20 | 16,20 | 15,76 | 15,89 | -0,79% | 8.175,00 |
| 05.12.2024 | 16,49 | 16,57 | 15,91 | 16,02 | -3,11% | 3.035,00 |
| 04.12.2024 | 16,78 | 16,81 | 16,53 | 16,53 | -1,37% | 6.150,00 |
| 03.12.2024 | 16,53 | 16,88 | 16,42 | 16,76 | 2,12% | 6.959,00 |
| 02.12.2024 | 16,38 | 16,64 | 16,31 | 16,42 | -0,86% | 13.700,00 |
| 29.11.2024 | 16,79 | 16,85 | 16,53 | 16,56 | -0,81% | 2.500,00 |
| 28.11.2024 | 16,75 | 16,82 | 16,60 | 16,69 | 0,35% | 2.840,00 |
| 27.11.2024 | 16,84 | 16,89 | 16,56 | 16,63 | -0,75% | 3.118,00 |
| 26.11.2024 | 16,87 | 16,94 | 16,36 | 16,76 | -0,57% | 40.000,00 |
| 25.11.2024 | 17,04 | 17,22 | 16,53 | 16,86 | -3,42% | 5.671,00 |
| 22.11.2024 | 17,44 | 17,71 | 17,32 | 17,45 | 0,95% | 3.940,00 |
| 21.11.2024 | 17,09 | 17,35 | 16,97 | 17,29 | 1,73% | 13.132,00 |
| 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 |
| 20.09.2024 | 18,14 | 18,49 | 18,14 | 18,15 | -0,17% | 6.563,00 |
| 19.09.2024 | 18,26 | 18,55 | 18,10 | 18,18 | 0,42% | 2.415,00 |
| 18.09.2024 | 18,39 | 18,66 | 18,10 | 18,10 | -1,57% | 20.280,00 |
| 17.09.2024 | 18,29 | 18,49 | 18,29 | 18,39 | -0,35% | 2.215,00 |
| 16.09.2024 | 18,85 | 18,90 | 18,38 | 18,46 | -1,94% | 17.575,00 |
| 13.09.2024 | 18,60 | 18,95 | 18,60 | 18,82 | 0,93% | 9.780,00 |
| 12.09.2024 | 17,92 | 18,70 | 17,92 | 18,65 | 4,42% | 4.783,00 |
| 11.09.2024 | 17,82 | 17,86 | 17,72 | 17,86 | 0,72% | 2.905,00 |
| 10.09.2024 | 17,49 | 17,73 | 17,49 | 17,73 | 3,38% | 50,00 |
| 06.09.2024 | 17,47 | 17,58 | 17,15 | 17,15 | -2,41% | 3.960,00 |
| 05.09.2024 | 17,50 | 17,83 | 17,50 | 17,57 | 0,61% | 2.001,00 |
| 04.09.2024 | 17,63 | 17,63 | 17,47 | 17,47 | -1,13% | 790,00 |
| 03.09.2024 | 18,07 | 18,15 | 17,55 | 17,67 | -2,48% | 400,00 |
| 02.09.2024 | 18,10 | 18,21 | 18,09 | 18,12 | -0,89% | 3.570,00 |
| 30.08.2024 | 18,11 | 18,36 | 18,11 | 18,28 | -0,29% | 3.968,00 |
| 29.08.2024 | 18,06 | 18,45 | 17,84 | 18,33 | 0,54% | 1.664,00 |
| 27.08.2024 | 18,22 | 18,26 | 17,99 | 18,24 | -0,63% | 1.058,00 |
| 26.08.2024 | 18,22 | 18,50 | 18,22 | 18,35 | 0,48% | 2.853,00 |
| 23.08.2024 | 18,16 | 18,45 | 18,16 | 18,26 | 0,36% | 8.765,00 |
| 22.08.2024 | 18,46 | 18,46 | 18,20 | 18,20 | -1,31% | 1.710,00 |
| 21.08.2024 | 18,36 | 18,51 | 18,26 | 18,44 | 0,18% | 1.944,00 |
| 20.08.2024 | 18,13 | 18,67 | 18,12 | 18,41 | 0,99% | 3.778,00 |
| 19.08.2024 | 17,84 | 18,29 | 17,72 | 18,23 | 2,05% | 5.580,00 |
| 16.08.2024 | 17,21 | 17,86 | 17,21 | 17,86 | 2,75% | 3.499,00 |
| 15.08.2024 | 17,33 | 17,60 | 17,33 | 17,38 | 0,17% | 9.703,00 |
| 14.08.2024 | 17,33 | 17,41 | 17,05 | 17,35 | -0,83% | 437,00 |