17,720$
-8,57%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,95 | 19,16 | 17,61 | 17,71 | -8,62% | 5.103.614,00 |
| 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 |
| 27.11.2024 | 17,63 | 17,75 | 17,50 | 17,57 | 0,06% | 21.836.268,00 |
| 26.11.2024 | 17,52 | 17,70 | 17,36 | 17,56 | -0,68% | 27.768.366,00 |
| 25.11.2024 | 17,57 | 17,74 | 17,37 | 17,68 | -2,96% | 24.935.370,00 |
| 22.11.2024 | 18,21 | 18,28 | 18,01 | 18,22 | 0,55% | 21.787.106,00 |
| 21.11.2024 | 18,09 | 18,18 | 17,83 | 18,12 | 1,29% | 25.000.274,00 |
| 20.11.2024 | 17,71 | 18,01 | 17,64 | 17,89 | 0,96% | 26.311.234,00 |
| 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 |