2,700€
2,20%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,63 | 2,80 | 2,62 | 2,68 | 1,25% | 178.302,00 |
| 20.02.2025 | 2,52 | 2,74 | 2,45 | 2,64 | 3,61% | 530.024,00 |
| 19.02.2025 | 2,54 | 2,55 | 2,51 | 2,55 | 1,03% | 94.557,00 |
| 18.02.2025 | 2,50 | 2,52 | 2,44 | 2,52 | 0,96% | 62.931,00 |
| 17.02.2025 | 2,47 | 2,50 | 2,43 | 2,50 | 4,08% | 18.704,00 |
| 14.02.2025 | 2,47 | 2,50 | 2,40 | 2,40 | -3,53% | 90.127,00 |
| 13.02.2025 | 2,47 | 2,51 | 2,44 | 2,49 | 1,26% | 15.340,00 |
| 12.02.2025 | 2,41 | 2,50 | 2,41 | 2,46 | -0,28% | 24.692,00 |
| 11.02.2025 | 2,55 | 2,55 | 2,43 | 2,47 | -1,64% | 61.466,00 |
| 10.02.2025 | 2,47 | 2,53 | 2,47 | 2,51 | 2,96% | 97.031,00 |
| 07.02.2025 | 2,43 | 2,46 | 2,40 | 2,44 | 0,91% | 51.955,00 |
| 06.02.2025 | 2,46 | 2,49 | 2,38 | 2,41 | -1,11% | 50.948,00 |
| 05.02.2025 | 2,38 | 2,46 | 2,38 | 2,44 | 1,54% | 89.705,00 |
| 04.02.2025 | 2,31 | 2,40 | 2,31 | 2,40 | 2,43% | 42.011,00 |
| 03.02.2025 | 2,35 | 2,39 | 2,30 | 2,35 | 0,34% | 59.512,00 |
| 31.01.2025 | 2,36 | 2,39 | 2,34 | 2,34 | 0,34% | 39.320,00 |
| 30.01.2025 | 2,27 | 2,38 | 2,27 | 2,33 | 3,42% | 30.018,00 |
| 29.01.2025 | 2,29 | 2,33 | 2,25 | 2,25 | -1,49% | 31.646,00 |
| 28.01.2025 | 2,22 | 2,29 | 2,21 | 2,29 | 3,62% | 40.406,00 |
| 27.01.2025 | 2,29 | 2,29 | 2,18 | 2,21 | -3,75% | 54.102,00 |
| 24.01.2025 | 2,26 | 2,30 | 2,21 | 2,29 | 1,91% | 164.057,00 |
| 23.01.2025 | 2,26 | 2,27 | 2,13 | 2,25 | -3,02% | 378.274,00 |
| 22.01.2025 | 2,31 | 2,37 | 2,30 | 2,32 | -0,43% | 86.192,00 |
| 21.01.2025 | 2,35 | 2,38 | 2,31 | 2,33 | 0,43% | 50.625,00 |
| 20.01.2025 | 2,33 | 2,36 | 2,32 | 2,32 | -1,07% | 39.936,00 |
| 17.01.2025 | 2,33 | 2,36 | 2,28 | 2,35 | 0,82% | 152.598,00 |
| 16.01.2025 | 2,39 | 2,41 | 2,30 | 2,33 | -2,47% | 84.800,00 |
| 15.01.2025 | 2,42 | 2,46 | 2,37 | 2,39 | -2,29% | 27.153,00 |
| 14.01.2025 | 2,43 | 2,46 | 2,29 | 2,44 | -0,77% | 195.330,00 |
| 13.01.2025 | 2,51 | 2,56 | 2,44 | 2,46 | -2,84% | 31.180,00 |
| 10.01.2025 | 2,57 | 2,60 | 2,53 | 2,53 | -0,94% | 60.829,00 |
| 09.01.2025 | 2,52 | 2,58 | 2,51 | 2,56 | 0,39% | 23.077,00 |
| 08.01.2025 | 2,52 | 2,55 | 2,46 | 2,55 | 2,66% | 22.570,00 |
| 07.01.2025 | 2,48 | 2,53 | 2,44 | 2,48 | 1,64% | 54.256,00 |
| 06.01.2025 | 2,49 | 2,54 | 2,44 | 2,44 | -1,97% | 21.196,00 |
| 03.01.2025 | 2,52 | 2,53 | 2,48 | 2,49 | -0,08% | 19.014,00 |
| 02.01.2025 | 2,35 | 2,52 | 2,35 | 2,49 | 4,27% | 76.342,00 |
| 30.12.2024 | 2,37 | 2,44 | 2,35 | 2,39 | 1,01% | 57.061,00 |
| 27.12.2024 | 2,45 | 2,45 | 2,35 | 2,37 | -1,87% | 182.248,00 |
| 23.12.2024 | 2,40 | 2,43 | 2,38 | 2,41 | 1,30% | 43.009,00 |
| 20.12.2024 | 2,40 | 2,45 | 2,36 | 2,38 | 0,17% | 171.222,00 |
| 19.12.2024 | 2,44 | 2,46 | 2,35 | 2,38 | -1,49% | 189.182,00 |
| 18.12.2024 | 2,44 | 2,49 | 2,39 | 2,41 | -0,99% | 158.794,00 |
| 17.12.2024 | 2,50 | 2,50 | 2,38 | 2,44 | -1,42% | 91.765,00 |
| 16.12.2024 | 2,55 | 2,56 | 2,44 | 2,47 | -1,59% | 78.953,00 |
| 13.12.2024 | 2,64 | 2,64 | 2,49 | 2,51 | -3,61% | 88.182,00 |
| 12.12.2024 | 2,67 | 2,72 | 2,59 | 2,60 | -3,30% | 42.136,00 |
| 11.12.2024 | 2,63 | 2,69 | 2,57 | 2,69 | 3,70% | 25.328,00 |
| 10.12.2024 | 2,56 | 2,62 | 2,53 | 2,60 | 1,29% | 34.522,00 |
| 09.12.2024 | 2,53 | 2,62 | 2,48 | 2,56 | 2,60% | 87.963,00 |
| 06.12.2024 | 2,58 | 2,60 | 2,48 | 2,50 | -2,65% | 166.834,00 |
| 05.12.2024 | 2,62 | 2,66 | 2,53 | 2,57 | -2,65% | 44.839,00 |
| 04.12.2024 | 2,69 | 2,74 | 2,63 | 2,64 | -1,60% | 86.369,00 |
| 03.12.2024 | 2,64 | 2,72 | 2,58 | 2,68 | 1,36% | 60.407,00 |
| 02.12.2024 | 2,69 | 2,73 | 2,61 | 2,64 | -3,85% | 34.618,00 |
| 29.11.2024 | 2,78 | 2,80 | 2,72 | 2,75 | 0,36% | 56.434,00 |
| 28.11.2024 | 2,77 | 2,79 | 2,73 | 2,74 | -0,07% | 3.693,00 |
| 27.11.2024 | 2,70 | 2,75 | 2,70 | 2,74 | 1,52% | 32.820,00 |
| 26.11.2024 | 2,71 | 2,71 | 2,67 | 2,70 | 0,56% | 34.878,00 |
| 25.11.2024 | 2,75 | 2,75 | 2,66 | 2,69 | -3,52% | 57.775,00 |
| 22.11.2024 | 2,80 | 2,80 | 2,75 | 2,78 | 1,61% | 20.444,00 |
| 21.11.2024 | 2,66 | 2,78 | 2,66 | 2,74 | 3,51% | 28.763,00 |
| 20.11.2024 | 2,69 | 2,72 | 2,63 | 2,65 | 0,57% | 21.127,00 |
| 19.11.2024 | 2,70 | 2,70 | 2,63 | 2,63 | -1,20% | 52.154,00 |
| 18.11.2024 | 2,57 | 2,69 | 2,57 | 2,66 | 3,86% | 92.019,00 |
| 15.11.2024 | 2,57 | 2,63 | 2,52 | 2,57 | -1,50% | 61.472,00 |
| 14.11.2024 | 2,54 | 2,63 | 2,50 | 2,60 | 1,32% | 155.512,00 |
| 13.11.2024 | 2,58 | 2,64 | 2,53 | 2,57 | -1,49% | 131.539,00 |
| 12.11.2024 | 2,68 | 2,68 | 2,53 | 2,61 | -0,69% | 158.938,00 |
| 11.11.2024 | 2,77 | 2,77 | 2,60 | 2,63 | -3,10% | 223.117,00 |
| 08.11.2024 | 2,83 | 2,85 | 2,71 | 2,71 | -5,31% | 78.668,00 |
| 07.11.2024 | 2,82 | 2,88 | 2,73 | 2,86 | -2,02% | 258.926,00 |
| 06.11.2024 | 2,97 | 3,07 | 2,88 | 2,92 | -1,32% | 92.726,00 |
| 05.11.2024 | 3,00 | 3,04 | 2,96 | 2,96 | -1,33% | 34.330,00 |
| 04.11.2024 | 3,05 | 3,08 | 3,00 | 3,00 | -0,99% | 44.136,00 |
| 01.11.2024 | 3,06 | 3,09 | 3,00 | 3,03 | -1,75% | 8.049,00 |
| 31.10.2024 | 3,10 | 3,14 | 2,99 | 3,09 | -1,03% | 56.635,00 |
| 30.10.2024 | 3,17 | 3,20 | 3,07 | 3,12 | -1,33% | 60.468,00 |
| 29.10.2024 | 3,10 | 3,17 | 3,09 | 3,16 | 3,03% | 50.295,00 |
| 28.10.2024 | 3,16 | 3,16 | 3,03 | 3,07 | -0,10% | 277.193,00 |
| 25.10.2024 | 3,12 | 3,17 | 3,06 | 3,07 | -3,46% | 53.568,00 |
| 24.10.2024 | 3,21 | 3,21 | 3,10 | 3,18 | 2,12% | 82.483,00 |
| 23.10.2024 | 3,25 | 3,25 | 3,11 | 3,11 | -2,72% | 59.926,00 |
| 22.10.2024 | 3,17 | 3,22 | 3,14 | 3,20 | 2,53% | 62.857,00 |
| 21.10.2024 | 3,20 | 3,26 | 3,11 | 3,12 | -2,44% | 146.990,00 |
| 18.10.2024 | 3,08 | 3,20 | 3,07 | 3,20 | 5,09% | 98.591,00 |
| 17.10.2024 | 3,08 | 3,11 | 3,02 | 3,04 | 0,59% | 49.782,00 |
| 16.10.2024 | 2,98 | 3,09 | 2,98 | 3,03 | 0,97% | 161.767,00 |
| 15.10.2024 | 2,95 | 3,00 | 2,89 | 3,00 | 1,63% | 32.037,00 |
| 14.10.2024 | 2,89 | 2,95 | 2,87 | 2,95 | 1,31% | 78.839,00 |
| 11.10.2024 | 2,89 | 2,95 | 2,84 | 2,91 | 1,18% | 16.670,00 |
| 10.10.2024 | 2,73 | 2,88 | 2,73 | 2,88 | 4,62% | 15.524,00 |
| 09.10.2024 | 2,76 | 2,78 | 2,73 | 2,75 | 0,59% | 55.635,00 |
| 08.10.2024 | 2,84 | 2,84 | 2,73 | 2,73 | -2,36% | 38.210,00 |
| 07.10.2024 | 2,81 | 2,87 | 2,80 | 2,80 | -1,44% | 34.210,00 |
| 04.10.2024 | 2,87 | 2,94 | 2,77 | 2,84 | 1,46% | 98.733,00 |
| 03.10.2024 | 2,78 | 2,81 | 2,77 | 2,80 | 0,00% | 59.807,00 |
| 02.10.2024 | 2,79 | 2,87 | 2,79 | 2,80 | -0,21% | 68.126,00 |
| 01.10.2024 | 2,82 | 2,87 | 2,77 | 2,81 | 1,78% | 27.396,00 |
| 30.09.2024 | 2,93 | 2,93 | 2,75 | 2,76 | -5,09% | 75.526,00 |