18,150$
1,45%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 18,12 | 18,18 | 17,84 | 18,12 | 1,26% | 2.985.946,00 |
| 20.11.2024 | 17,71 | 18,01 | 17,64 | 17,89 | 0,96% | 25.245.413,00 |
| 19.11.2024 | 17,41 | 17,76 | 17,34 | 17,72 | 3,02% | 30.019.077,00 |
| 18.11.2024 | 17,09 | 17,22 | 16,97 | 17,20 | 3,30% | 31.109.372,00 |
| 15.11.2024 | 16,87 | 16,91 | 16,59 | 16,65 | -1,19% | 19.671.383,00 |
| 14.11.2024 | 16,71 | 17,05 | 16,61 | 16,85 | 0,36% | 31.983.248,00 |
| 13.11.2024 | 17,24 | 17,28 | 16,74 | 16,79 | -1,35% | 24.212.938,00 |
| 12.11.2024 | 17,19 | 17,28 | 16,83 | 17,02 | -2,18% | 35.734.015,00 |
| 11.11.2024 | 17,50 | 17,73 | 17,30 | 17,40 | -5,43% | 35.712.615,00 |
| 08.11.2024 | 18,29 | 18,42 | 18,13 | 18,40 | -0,43% | 27.997.677,00 |
| 07.11.2024 | 18,18 | 18,54 | 17,86 | 18,48 | 0,27% | 33.275.511,00 |
| 06.11.2024 | 17,90 | 18,49 | 17,71 | 18,43 | -2,38% | 27.157.736,00 |
| 05.11.2024 | 19,05 | 19,09 | 18,77 | 18,88 | -0,11% | 14.611.414,00 |
| 04.11.2024 | 19,14 | 19,21 | 18,81 | 18,90 | -0,79% | 17.086.823,00 |
| 01.11.2024 | 19,35 | 19,54 | 19,04 | 19,05 | -1,40% | 18.207.038,00 |
| 31.10.2024 | 19,62 | 19,70 | 19,16 | 19,32 | -3,64% | 26.654.339,00 |
| 30.10.2024 | 20,05 | 20,12 | 19,72 | 20,05 | -1,13% | 27.305.595,00 |
| 29.10.2024 | 20,09 | 20,32 | 20,00 | 20,28 | 1,50% | 21.333.787,00 |
| 28.10.2024 | 19,53 | 19,99 | 19,49 | 19,98 | 1,89% | 17.392.050,00 |
| 25.10.2024 | 19,98 | 20,01 | 19,46 | 19,61 | -3,49% | 30.911.972,00 |
| 24.10.2024 | 20,95 | 21,01 | 19,93 | 20,32 | -2,31% | 30.715.736,00 |
| 23.10.2024 | 20,86 | 21,19 | 20,60 | 20,80 | -1,84% | 22.023.689,00 |
| 22.10.2024 | 21,10 | 21,25 | 21,01 | 21,19 | 1,58% | 19.833.005,00 |
| 21.10.2024 | 21,13 | 21,35 | 20,83 | 20,86 | -0,29% | 20.233.503,00 |
| 18.10.2024 | 20,51 | 21,14 | 20,45 | 20,92 | 2,85% | 22.610.902,00 |
| 17.10.2024 | 20,21 | 20,48 | 20,09 | 20,34 | 2,01% | 15.715.042,00 |
| 16.10.2024 | 20,26 | 20,58 | 19,70 | 19,94 | -1,34% | 23.150.720,00 |
| 15.10.2024 | 19,97 | 20,23 | 19,91 | 20,21 | 1,15% | 13.371.043,00 |
| 14.10.2024 | 19,88 | 20,11 | 19,77 | 19,98 | -0,05% | 8.026.646,00 |
| 11.10.2024 | 20,21 | 20,34 | 19,92 | 19,99 | -0,40% | 15.201.984,00 |
| 10.10.2024 | 19,73 | 20,10 | 19,60 | 20,07 | 2,09% | 17.777.033,00 |
| 09.10.2024 | 19,53 | 19,69 | 19,30 | 19,66 | 0,00% | 15.813.712,00 |
| 08.10.2024 | 19,78 | 19,91 | 19,51 | 19,66 | -1,11% | 18.790.854,00 |
| 07.10.2024 | 19,96 | 19,98 | 19,76 | 19,88 | -1,14% | 12.705.325,00 |
| 04.10.2024 | 19,78 | 20,20 | 19,70 | 20,11 | 1,31% | 20.038.452,00 |
| 03.10.2024 | 19,93 | 20,00 | 19,68 | 19,85 | -1,64% | 17.809.680,00 |
| 02.10.2024 | 20,33 | 20,56 | 20,10 | 20,18 | -0,59% | 15.378.036,00 |
| 01.10.2024 | 20,17 | 20,52 | 20,05 | 20,30 | 2,06% | 21.676.451,00 |
| 30.09.2024 | 19,81 | 20,17 | 19,67 | 19,89 | -1,68% | 18.785.918,00 |
| 27.09.2024 | 20,75 | 20,96 | 20,20 | 20,23 | -3,71% | 19.728.392,00 |
| 26.09.2024 | 20,85 | 21,21 | 20,71 | 21,01 | 1,50% | 28.649.974,00 |
| 25.09.2024 | 20,44 | 20,76 | 20,41 | 20,70 | 1,32% | 22.900.359,00 |
| 24.09.2024 | 20,35 | 20,58 | 20,12 | 20,43 | 1,09% | 23.793.757,00 |
| 23.09.2024 | 20,45 | 20,67 | 20,10 | 20,21 | -0,83% | 21.014.454,00 |
| 20.09.2024 | 20,50 | 20,57 | 20,19 | 20,38 | 0,74% | 23.212.933,00 |
| 19.09.2024 | 20,57 | 20,64 | 20,07 | 20,23 | 0,85% | 17.423.802,00 |
| 18.09.2024 | 20,60 | 20,95 | 20,05 | 20,06 | -2,05% | 24.883.972,00 |
| 17.09.2024 | 20,27 | 20,60 | 20,23 | 20,48 | -0,19% | 12.503.623,00 |
| 16.09.2024 | 20,81 | 20,85 | 20,41 | 20,52 | -1,54% | 15.198.683,00 |
| 13.09.2024 | 20,84 | 21,13 | 20,77 | 20,84 | 1,26% | 16.558.020,00 |
| 12.09.2024 | 20,24 | 20,74 | 20,16 | 20,58 | 4,15% | 23.208.984,00 |
| 11.09.2024 | 19,55 | 19,79 | 19,33 | 19,76 | 0,82% | 14.482.592,00 |
| 10.09.2024 | 19,37 | 19,62 | 19,30 | 19,60 | 1,66% | 15.650.391,00 |
| 09.09.2024 | 19,10 | 19,32 | 19,06 | 19,28 | 1,47% | 15.954.097,00 |
| 06.09.2024 | 19,41 | 19,61 | 18,94 | 19,00 | -2,36% | 14.853.301,00 |
| 05.09.2024 | 19,75 | 19,96 | 19,43 | 19,46 | 0,72% | 15.375.999,00 |
| 04.09.2024 | 19,39 | 19,56 | 19,23 | 19,32 | -1,43% | 16.748.627,00 |
| 03.09.2024 | 19,85 | 19,92 | 19,39 | 19,60 | -2,92% | 15.600.405,00 |
| 30.08.2024 | 20,15 | 20,32 | 19,97 | 20,19 | -0,64% | 14.059.414,00 |
| 29.08.2024 | 20,10 | 20,48 | 20,03 | 20,32 | 1,85% | 15.136.767,00 |
| 28.08.2024 | 20,11 | 20,19 | 19,77 | 19,95 | -2,44% | 19.664.475,00 |
| 27.08.2024 | 20,06 | 20,45 | 19,94 | 20,45 | -0,10% | 15.493.727,00 |
| 26.08.2024 | 20,70 | 20,73 | 20,40 | 20,47 | -0,15% | 15.296.009,00 |
| 23.08.2024 | 20,46 | 20,64 | 20,27 | 20,50 | 1,28% | 18.399.167,00 |
| 22.08.2024 | 20,32 | 20,41 | 20,01 | 20,24 | -1,84% | 18.782.406,00 |
| 21.08.2024 | 20,43 | 20,71 | 20,30 | 20,62 | 1,03% | 20.439.184,00 |
| 20.08.2024 | 20,64 | 20,89 | 20,32 | 20,41 | 0,99% | 23.658.027,00 |
| 19.08.2024 | 19,71 | 20,30 | 19,69 | 20,21 | 2,54% | 24.318.267,00 |
| 16.08.2024 | 19,27 | 19,77 | 19,24 | 19,71 | 3,46% | 26.384.292,00 |
| 15.08.2024 | 19,16 | 19,28 | 18,74 | 19,05 | -0,57% | 18.855.510,00 |
| 14.08.2024 | 19,09 | 19,17 | 18,76 | 19,16 | 0,16% | 25.552.693,00 |
| 13.08.2024 | 18,94 | 19,32 | 18,83 | 19,13 | 0,74% | 20.639.732,00 |
| 12.08.2024 | 17,84 | 19,07 | 17,81 | 18,99 | 9,08% | 34.917.833,00 |
| 09.08.2024 | 17,46 | 17,46 | 17,18 | 17,41 | 0,40% | 13.860.153,00 |
| 08.08.2024 | 16,95 | 17,38 | 16,85 | 17,34 | 3,15% | 19.680.446,00 |
| 07.08.2024 | 17,59 | 17,63 | 16,75 | 16,81 | -3,34% | 25.837.267,00 |
| 06.08.2024 | 17,27 | 17,61 | 17,09 | 17,39 | 1,22% | 27.465.923,00 |
| 05.08.2024 | 16,39 | 17,34 | 16,09 | 17,18 | -4,08% | 25.566.592,00 |
| 02.08.2024 | 18,49 | 18,68 | 17,51 | 17,91 | -1,81% | 28.169.024,00 |
| 01.08.2024 | 18,50 | 18,77 | 18,00 | 18,24 | -1,46% | 20.575.598,00 |
| 31.07.2024 | 18,36 | 18,59 | 18,31 | 18,51 | 2,04% | 16.907.242,00 |
| 30.07.2024 | 18,08 | 18,20 | 17,91 | 18,14 | 0,95% | 13.367.452,00 |
| 29.07.2024 | 17,88 | 17,99 | 17,67 | 17,97 | 1,01% | 12.626.903,00 |
| 26.07.2024 | 17,85 | 17,95 | 17,73 | 17,79 | 0,40% | 21.083.235,00 |
| 25.07.2024 | 17,92 | 18,03 | 17,70 | 17,72 | -4,01% | 22.355.260,00 |
| 24.07.2024 | 18,70 | 19,03 | 18,45 | 18,46 | -0,59% | 22.059.679,00 |
| 23.07.2024 | 18,40 | 18,67 | 18,24 | 18,57 | 1,14% | 18.302.750,00 |
| 22.07.2024 | 18,29 | 18,46 | 18,23 | 18,36 | -0,16% | 14.874.559,00 |
| 19.07.2024 | 18,00 | 18,49 | 17,96 | 18,39 | -0,81% | 24.950.014,00 |
| 18.07.2024 | 19,01 | 19,01 | 18,44 | 18,54 | -1,80% | 17.949.622,00 |
| 17.07.2024 | 19,35 | 19,45 | 18,85 | 18,88 | -1,92% | 30.477.242,00 |
| 16.07.2024 | 18,44 | 19,28 | 18,33 | 19,25 | 4,85% | 36.904.910,00 |
| 15.07.2024 | 18,48 | 18,63 | 18,31 | 18,36 | -0,86% | 24.223.263,00 |
| 12.07.2024 | 17,83 | 18,57 | 17,81 | 18,52 | 2,15% | 23.046.260,00 |
| 11.07.2024 | 18,05 | 18,19 | 17,86 | 18,13 | 1,97% | 31.513.629,00 |
| 10.07.2024 | 17,67 | 17,87 | 17,64 | 17,78 | 1,95% | 19.908.412,00 |
| 09.07.2024 | 17,35 | 17,55 | 17,26 | 17,44 | 0,35% | 16.398.548,00 |
| 08.07.2024 | 17,25 | 17,46 | 17,11 | 17,38 | -0,34% | 18.310.423,00 |
| 05.07.2024 | 17,56 | 17,78 | 17,42 | 17,44 | 0,81% | 23.258.029,00 |
| 03.07.2024 | 16,85 | 17,36 | 16,84 | 17,30 | 4,09% | 18.999.838,00 |