4,571€
1,69%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 4,60 | 4,60 | 4,33 | 4,56 | 1,45% | 111.844,00 |
| 05.03.2026 | 4,71 | 4,80 | 4,40 | 4,50 | -4,38% | 139.748,00 |
| 04.03.2026 | 4,80 | 4,94 | 4,70 | 4,70 | -0,95% | 111.414,00 |
| 03.03.2026 | 5,15 | 5,15 | 4,63 | 4,75 | -7,74% | 253.172,00 |
| 02.03.2026 | 5,42 | 5,48 | 5,01 | 5,14 | -1,11% | 162.706,00 |
| 27.02.2026 | 5,22 | 5,31 | 5,17 | 5,20 | -0,38% | 91.136,00 |
| 26.02.2026 | 5,28 | 5,31 | 5,05 | 5,22 | 0,35% | 134.589,00 |
| 25.02.2026 | 5,19 | 5,28 | 5,11 | 5,20 | 1,05% | 119.805,00 |
| 24.02.2026 | 4,82 | 5,15 | 4,68 | 5,15 | 5,90% | 401.462,00 |
| 23.02.2026 | 4,55 | 4,91 | 4,44 | 4,86 | 6,60% | 281.457,00 |
| 20.02.2026 | 4,36 | 4,59 | 4,32 | 4,56 | 6,19% | 218.257,00 |
| 19.02.2026 | 4,15 | 4,37 | 4,00 | 4,30 | -5,79% | 358.209,00 |
| 18.02.2026 | 4,50 | 4,58 | 4,45 | 4,56 | 2,47% | 120.104,00 |
| 17.02.2026 | 4,38 | 4,50 | 4,27 | 4,45 | -2,20% | 88.877,00 |
| 16.02.2026 | 4,51 | 4,55 | 4,45 | 4,55 | -0,18% | 34.489,00 |
| 13.02.2026 | 4,35 | 4,56 | 4,25 | 4,56 | 7,25% | 80.721,00 |
| 12.02.2026 | 4,73 | 4,77 | 4,21 | 4,25 | -10,00% | 191.113,00 |
| 11.02.2026 | 4,73 | 4,85 | 4,63 | 4,72 | 0,19% | 151.123,00 |
| 10.02.2026 | 4,51 | 4,75 | 4,49 | 4,71 | 3,58% | 153.937,00 |
| 09.02.2026 | 4,34 | 4,57 | 4,28 | 4,55 | 6,88% | 109.189,00 |
| 06.02.2026 | 4,06 | 4,26 | 4,04 | 4,26 | 6,40% | 77.835,00 |
| 05.02.2026 | 4,15 | 4,24 | 4,00 | 4,00 | -4,76% | 93.340,00 |
| 04.02.2026 | 4,39 | 4,40 | 4,07 | 4,20 | -1,73% | 109.498,00 |
| 03.02.2026 | 4,26 | 4,44 | 4,12 | 4,28 | 3,84% | 139.616,00 |
| 02.02.2026 | 4,02 | 4,20 | 3,72 | 4,12 | 0,00% | 348.523,00 |
| 30.01.2026 | 4,38 | 4,48 | 4,06 | 4,12 | -10,50% | 713.635,00 |
| 29.01.2026 | 4,88 | 4,95 | 4,47 | 4,60 | -4,37% | 578.447,00 |
| 28.01.2026 | 4,70 | 4,81 | 4,64 | 4,81 | 5,00% | 292.761,00 |
| 27.01.2026 | 4,60 | 4,62 | 4,37 | 4,58 | 1,80% | 114.023,00 |
| 26.01.2026 | 4,66 | 4,75 | 4,48 | 4,50 | 1,51% | 459.477,00 |
| 23.01.2026 | 4,52 | 4,60 | 4,38 | 4,43 | 0,27% | 246.185,00 |
| 22.01.2026 | 4,19 | 4,54 | 4,17 | 4,42 | 5,51% | 290.571,00 |
| 21.01.2026 | 4,20 | 4,37 | 4,17 | 4,19 | 0,14% | 287.035,00 |
| 20.01.2026 | 4,09 | 4,18 | 4,04 | 4,18 | 2,07% | 490.257,00 |
| 19.01.2026 | 4,00 | 4,10 | 3,99 | 4,10 | 4,30% | 85.503,00 |
| 16.01.2026 | 4,02 | 4,04 | 3,86 | 3,93 | -1,06% | 137.323,00 |
| 15.01.2026 | 3,95 | 4,04 | 3,94 | 3,97 | -1,00% | 71.185,00 |
| 14.01.2026 | 3,99 | 4,06 | 3,94 | 4,01 | 2,03% | 164.888,00 |
| 13.01.2026 | 4,00 | 4,10 | 3,93 | 3,93 | -2,46% | 181.955,00 |
| 12.01.2026 | 3,98 | 4,10 | 3,98 | 4,03 | 2,86% | 191.449,00 |
| 09.01.2026 | 3,89 | 3,98 | 3,82 | 3,92 | 1,50% | 96.675,00 |
| 08.01.2026 | 3,75 | 3,89 | 3,68 | 3,86 | 1,37% | 61.406,00 |
| 07.01.2026 | 3,85 | 3,90 | 3,72 | 3,81 | -1,73% | 130.222,00 |
| 06.01.2026 | 3,95 | 3,99 | 3,75 | 3,88 | -0,79% | 194.635,00 |
| 05.01.2026 | 3,98 | 4,04 | 3,87 | 3,91 | 2,63% | 102.558,00 |
| 02.01.2026 | 3,88 | 3,98 | 3,70 | 3,81 | -2,88% | 123.030,00 |
| 30.12.2025 | 3,94 | 3,98 | 3,86 | 3,92 | 1,58% | 57.342,00 |
| 29.12.2025 | 4,08 | 4,08 | 3,80 | 3,86 | -5,23% | 149.717,00 |
| 23.12.2025 | 4,15 | 4,18 | 4,00 | 4,07 | 0,17% | 90.341,00 |
| 22.12.2025 | 3,97 | 4,12 | 3,90 | 4,07 | 4,12% | 208.978,00 |
| 19.12.2025 | 3,86 | 3,95 | 3,80 | 3,90 | 1,91% | 70.391,00 |
| 18.12.2025 | 3,93 | 3,96 | 3,83 | 3,83 | -2,25% | 47.286,00 |
| 17.12.2025 | 3,96 | 3,98 | 3,85 | 3,92 | 1,29% | 58.307,00 |
| 16.12.2025 | 3,94 | 3,94 | 3,80 | 3,87 | -1,15% | 74.302,00 |
| 15.12.2025 | 3,96 | 4,04 | 3,75 | 3,91 | -0,53% | 475.484,00 |
| 12.12.2025 | 4,07 | 4,13 | 3,86 | 3,94 | -2,14% | 216.926,00 |
| 11.12.2025 | 3,96 | 4,15 | 3,90 | 4,02 | 0,90% | 136.211,00 |
| 10.12.2025 | 3,92 | 4,00 | 3,86 | 3,99 | 1,14% | 47.975,00 |
| 09.12.2025 | 3,80 | 3,97 | 3,80 | 3,94 | 1,81% | 90.855,00 |
| 08.12.2025 | 3,96 | 4,00 | 3,85 | 3,87 | -1,00% | 51.675,00 |
| 05.12.2025 | 3,97 | 4,04 | 3,90 | 3,91 | -0,03% | 79.786,00 |
| 04.12.2025 | 3,79 | 3,94 | 3,79 | 3,91 | 1,88% | 58.153,00 |
| 03.12.2025 | 3,86 | 3,89 | 3,79 | 3,84 | 0,47% | 61.846,00 |
| 02.12.2025 | 3,86 | 3,92 | 3,75 | 3,82 | -3,32% | 117.632,00 |
| 01.12.2025 | 4,04 | 4,07 | 3,90 | 3,95 | -0,73% | 172.237,00 |
| 28.11.2025 | 3,92 | 4,01 | 3,87 | 3,98 | 2,52% | 126.460,00 |
| 27.11.2025 | 3,89 | 3,90 | 3,80 | 3,88 | 0,34% | 29.961,00 |
| 26.11.2025 | 3,78 | 3,87 | 3,75 | 3,87 | 3,81% | 89.767,00 |
| 25.11.2025 | 3,66 | 3,76 | 3,54 | 3,73 | 3,82% | 62.035,00 |
| 24.11.2025 | 3,30 | 3,61 | 3,28 | 3,59 | 9,28% | 53.614,00 |
| 21.11.2025 | 3,28 | 3,36 | 3,18 | 3,29 | -0,58% | 119.287,00 |
| 20.11.2025 | 3,47 | 3,51 | 3,28 | 3,30 | -4,54% | 55.201,00 |
| 19.11.2025 | 3,50 | 3,55 | 3,40 | 3,46 | 0,23% | 65.525,00 |
| 18.11.2025 | 3,35 | 3,51 | 3,35 | 3,45 | 1,26% | 41.511,00 |
| 17.11.2025 | 3,47 | 3,60 | 3,37 | 3,41 | -3,94% | 44.921,00 |
| 14.11.2025 | 3,53 | 3,59 | 3,32 | 3,55 | 0,97% | 87.618,00 |
| 13.11.2025 | 3,70 | 3,72 | 3,49 | 3,52 | -2,85% | 155.067,00 |
| 12.11.2025 | 3,57 | 3,66 | 3,53 | 3,62 | 1,51% | 77.838,00 |
| 11.11.2025 | 3,60 | 3,63 | 3,47 | 3,57 | 0,42% | 98.116,00 |
| 10.11.2025 | 3,46 | 3,63 | 3,46 | 3,55 | 5,03% | 217.860,00 |
| 07.11.2025 | 3,35 | 3,44 | 3,28 | 3,38 | 2,42% | 194.970,00 |
| 06.11.2025 | 3,48 | 3,50 | 3,22 | 3,30 | -6,38% | 411.303,00 |
| 05.11.2025 | 3,51 | 3,61 | 3,48 | 3,53 | 1,44% | 161.034,00 |
| 04.11.2025 | 3,67 | 3,72 | 3,47 | 3,48 | -6,49% | 196.174,00 |
| 03.11.2025 | 3,77 | 3,88 | 3,66 | 3,72 | -2,21% | 220.840,00 |
| 31.10.2025 | 4,26 | 4,30 | 3,68 | 3,80 | -10,57% | 313.786,00 |
| 30.10.2025 | 4,15 | 4,27 | 4,10 | 4,25 | 2,81% | 52.360,00 |
| 29.10.2025 | 4,28 | 4,48 | 4,10 | 4,13 | -1,03% | 105.294,00 |
| 28.10.2025 | 4,15 | 4,27 | 4,07 | 4,18 | -1,04% | 163.756,00 |
| 27.10.2025 | 4,48 | 4,48 | 4,15 | 4,22 | -5,99% | 176.335,00 |
| 24.10.2025 | 4,43 | 4,51 | 4,28 | 4,49 | -0,53% | 94.955,00 |
| 23.10.2025 | 4,41 | 4,62 | 4,41 | 4,51 | 0,67% | 61.387,00 |
| 22.10.2025 | 4,50 | 4,59 | 4,05 | 4,48 | 1,08% | 295.133,00 |
| 21.10.2025 | 4,76 | 4,86 | 4,33 | 4,44 | -9,30% | 296.020,00 |
| 20.10.2025 | 4,84 | 4,92 | 4,75 | 4,89 | 2,19% | 135.879,00 |
| 17.10.2025 | 5,11 | 5,15 | 4,67 | 4,79 | -5,43% | 370.773,00 |
| 16.10.2025 | 4,85 | 5,06 | 4,84 | 5,06 | 4,12% | 346.627,00 |
| 15.10.2025 | 4,67 | 4,89 | 4,63 | 4,86 | 5,88% | 141.588,00 |
| 14.10.2025 | 4,65 | 4,65 | 4,45 | 4,59 | 0,44% | 100.042,00 |
| 13.10.2025 | 4,45 | 4,60 | 4,33 | 4,57 | 5,81% | 155.627,00 |