Barrick Gold Corp.
[WKN: 870450 | ISIN: CA0679011084]
Aktienkurse
19,010$ -2,06%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid: Ask:

Aktienkurse zur Barrick Gold Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 19,03 19,16 18,77 19,01 -2,06% 1.728.320,00
24.04.2025 19,30 19,42 18,98 19,41 1,84% 20.511.129,00
23.04.2025 19,01 19,21 18,79 19,06 -4,56% 37.079.275,00
22.04.2025 20,76 20,83 19,88 19,97 -2,35% 31.840.733,00
21.04.2025 20,90 20,94 20,22 20,45 1,39% 21.961.634,00
17.04.2025 20,42 20,52 20,01 20,17 -2,32% 19.887.484,00
16.04.2025 20,98 21,11 20,41 20,65 1,62% 27.408.571,00
15.04.2025 20,61 20,68 20,28 20,32 -0,44% 19.976.983,00
14.04.2025 20,35 20,75 19,84 20,41 -0,87% 24.952.607,00
11.04.2025 20,11 20,85 20,00 20,59 7,02% 41.834.179,00
10.04.2025 18,95 19,53 18,81 19,24 2,34% 30.270.786,00
09.04.2025 18,16 18,94 17,95 18,80 7,31% 40.902.795,00
08.04.2025 18,26 18,38 17,35 17,52 -0,68% 26.818.905,00
07.04.2025 17,15 18,55 17,00 17,64 -0,17% 30.157.143,00
04.04.2025 18,81 18,98 17,61 17,67 -8,82% 37.354.128,00
03.04.2025 18,37 19,76 18,32 19,38 -0,15% 36.910.048,00
02.04.2025 19,71 19,74 19,17 19,41 -1,27% 18.551.106,00
01.04.2025 19,50 19,75 19,32 19,66 1,13% 24.774.414,00
31.03.2025 19,40 19,50 18,77 19,44 1,57% 27.511.542,00
28.03.2025 19,75 19,89 19,08 19,14 -2,15% 23.714.079,00
27.03.2025 19,47 19,62 19,35 19,56 1,29% 15.259.532,00
26.03.2025 19,43 19,54 19,21 19,31 -0,21% 14.763.800,00
25.03.2025 19,11 19,44 19,10 19,35 2,44% 18.877.427,00
24.03.2025 18,93 19,07 18,87 18,89 0,11% 14.665.609,00
21.03.2025 19,01 19,13 18,73 18,87 -2,13% 25.016.602,00
20.03.2025 19,19 19,42 19,10 19,28 -0,57% 10.957.624,00
19.03.2025 19,36 19,47 19,20 19,39 0,31% 21.431.488,00
18.03.2025 19,63 19,74 19,30 19,33 0,78% 28.279.594,00
17.03.2025 18,89 19,25 18,89 19,18 2,13% 18.819.047,00
14.03.2025 19,02 19,07 18,76 18,78 0,27% 22.185.282,00
13.03.2025 18,49 19,08 18,42 18,73 2,13% 29.584.247,00
12.03.2025 18,39 18,50 18,13 18,34 -0,60% 19.285.285,00
11.03.2025 18,39 18,68 18,22 18,45 1,37% 20.302.749,00
10.03.2025 18,50 18,68 18,06 18,20 -2,15% 25.990.174,00
07.03.2025 18,37 18,88 18,30 18,60 0,76% 25.565.746,00
06.03.2025 18,33 18,78 18,26 18,46 0,00% 21.670.035,00
05.03.2025 17,98 18,48 17,87 18,46 4,12% 23.337.625,00
04.03.2025 18,00 18,03 17,48 17,73 0,23% 24.221.089,00
03.03.2025 18,04 18,18 17,60 17,69 -0,34% 22.067.231,00
28.02.2025 17,36 17,77 17,28 17,75 -0,22% 35.394.835,00
27.02.2025 18,15 18,19 17,77 17,79 -3,58% 27.106.117,00
26.02.2025 17,99 18,54 17,91 18,45 2,10% 32.081.905,00
25.02.2025 18,15 18,21 17,73 18,07 -1,09% 29.407.745,00
24.02.2025 18,47 18,49 18,11 18,27 -0,16% 23.410.106,00
21.02.2025 18,69 18,77 18,27 18,30 -2,76% 29.781.871,00
20.02.2025 18,85 19,16 18,75 18,82 0,21% 25.199.910,00
19.02.2025 18,29 19,05 18,14 18,78 2,29% 38.015.552,00
18.02.2025 18,33 18,42 18,06 18,36 2,34% 24.516.876,00
14.02.2025 18,49 18,52 17,92 17,94 -2,71% 29.073.003,00
13.02.2025 18,22 18,53 18,04 18,44 1,49% 31.808.605,00
12.02.2025 17,34 18,50 17,23 18,17 6,44% 39.582.963,00
11.02.2025 17,34 17,37 17,06 17,07 -2,12% 26.961.232,00
10.02.2025 17,51 17,67 17,31 17,44 2,35% 25.567.727,00
07.02.2025 17,34 17,49 16,92 17,04 -0,81% 28.469.826,00
06.02.2025 17,14 17,23 17,04 17,18 0,17% 19.593.068,00
05.02.2025 16,85 17,24 16,85 17,15 2,82% 32.320.765,00
04.02.2025 16,60 16,81 16,46 16,68 0,72% 19.162.091,00
03.02.2025 16,42 16,71 16,33 16,56 1,16% 15.212.430,00
31.01.2025 16,77 16,86 16,34 16,37 -1,21% 25.844.643,00
30.01.2025 16,24 16,82 16,20 16,57 3,82% 28.856.595,00
29.01.2025 15,88 16,13 15,70 15,96 0,00% 20.227.240,00
28.01.2025 16,06 16,24 15,91 15,96 -0,62% 16.978.771,00
27.01.2025 15,87 16,09 15,71 16,06 -0,43% 28.150.379,00
24.01.2025 16,07 16,56 15,95 16,13 1,96% 22.369.445,00
23.01.2025 15,60 15,93 15,47 15,82 0,32% 27.101.232,00
22.01.2025 16,10 16,13 15,73 15,77 -1,31% 18.224.427,00
21.01.2025 15,95 16,22 15,87 15,98 -0,12% 17.582.512,00
17.01.2025 15,73 16,41 15,58 16,00 1,59% 15.380.407,00
16.01.2025 15,92 15,96 15,71 15,75 -0,57% 14.346.106,00
15.01.2025 15,80 15,94 15,62 15,84 1,67% 15.353.913,00
14.01.2025 15,35 15,70 15,31 15,58 0,84% 17.325.222,00
13.01.2025 15,41 15,57 15,31 15,45 -1,72% 15.950.748,00
10.01.2025 16,09 16,24 15,68 15,72 -0,76% 19.668.068,00
08.01.2025 15,60 15,89 15,54 15,84 1,73% 23.670.706,00
07.01.2025 15,64 15,92 15,48 15,57 0,45% 19.091.102,00
06.01.2025 15,88 15,94 15,50 15,50 -2,15% 13.382.543,00
03.01.2025 15,90 15,99 15,84 15,84 -0,81% 11.349.223,00
02.01.2025 15,76 16,06 15,74 15,97 3,03% 12.594.345,00
31.12.2024 15,39 15,54 15,37 15,50 0,26% 13.717.941,00
30.12.2024 15,50 15,55 15,31 15,46 -1,40% 17.032.630,00
27.12.2024 15,56 15,77 15,46 15,68 -0,38% 13.640.353,00
26.12.2024 15,71 15,83 15,64 15,74 0,19% 9.681.092,00
24.12.2024 15,60 15,71 15,50 15,71 0,77% 9.982.071,00
23.12.2024 15,33 15,61 15,31 15,59 0,84% 15.753.499,00
20.12.2024 15,30 15,64 15,16 15,46 1,51% 27.211.144,00
19.12.2024 15,54 15,67 15,11 15,23 -1,81% 24.976.775,00
18.12.2024 16,09 16,18 15,45 15,51 -4,50% 25.106.587,00
17.12.2024 16,16 16,33 16,11 16,24 -0,67% 17.027.099,00
16.12.2024 16,66 16,70 16,30 16,35 -2,56% 19.496.369,00
13.12.2024 16,97 17,06 16,73 16,78 -2,27% 13.364.270,00
12.12.2024 17,28 17,49 17,15 17,17 -2,61% 12.344.420,00
11.12.2024 17,18 17,67 17,11 17,63 2,86% 15.887.669,00
10.12.2024 17,28 17,35 17,12 17,14 0,35% 16.378.043,00
09.12.2024 17,06 17,45 17,05 17,08 1,85% 19.111.944,00
06.12.2024 16,87 16,95 16,63 16,77 -1,06% 20.821.104,00
05.12.2024 17,37 17,55 16,81 16,95 -2,42% 29.851.094,00
04.12.2024 17,50 17,64 17,37 17,37 -1,36% 18.496.886,00
03.12.2024 17,35 17,74 17,35 17,61 2,32% 19.190.406,00
02.12.2024 17,37 17,46 17,17 17,21 -1,60% 19.835.218,00
29.11.2024 17,64 17,67 17,45 17,49 -0,46% 10.448.685,00