2,649€
-1,16%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 2,98 | 2,99 | 2,85 | 2,91 | -0,85% | 94.559,00 |
| 26.09.2024 | 2,90 | 3,00 | 2,90 | 2,93 | -0,37% | 71.330,00 |
| 25.09.2024 | 2,98 | 2,98 | 2,90 | 2,94 | -1,44% | 44.577,00 |
| 24.09.2024 | 2,90 | 3,00 | 2,89 | 2,98 | 1,36% | 74.881,00 |
| 23.09.2024 | 3,01 | 3,04 | 2,92 | 2,94 | -2,52% | 43.120,00 |
| 20.09.2024 | 2,97 | 3,05 | 2,97 | 3,02 | 1,10% | 66.269,00 |
| 19.09.2024 | 3,00 | 3,02 | 2,95 | 2,99 | -0,43% | 80.469,00 |
| 18.09.2024 | 2,97 | 3,10 | 2,91 | 3,00 | 0,03% | 97.468,00 |
| 17.09.2024 | 3,00 | 3,00 | 2,94 | 3,00 | -1,09% | 74.395,00 |
| 16.09.2024 | 2,87 | 3,03 | 2,80 | 3,03 | 6,91% | 631.112,00 |
| 13.09.2024 | 2,78 | 2,93 | 2,74 | 2,84 | 1,65% | 230.864,00 |
| 12.09.2024 | 2,52 | 2,80 | 2,50 | 2,79 | 13,18% | 214.186,00 |
| 11.09.2024 | 2,54 | 2,54 | 2,43 | 2,47 | -0,60% | 28.135,00 |
| 10.09.2024 | 2,40 | 2,48 | 2,37 | 2,48 | 2,02% | 23.307,00 |
| 09.09.2024 | 2,40 | 2,46 | 2,37 | 2,43 | 0,79% | 29.732,00 |
| 06.09.2024 | 2,44 | 2,47 | 2,36 | 2,41 | -1,51% | 92.468,00 |
| 05.09.2024 | 2,43 | 2,48 | 2,41 | 2,45 | 1,11% | 37.771,00 |
| 04.09.2024 | 2,45 | 2,45 | 2,38 | 2,42 | -1,86% | 43.657,00 |
| 03.09.2024 | 2,52 | 2,58 | 2,40 | 2,47 | -2,02% | 168.404,00 |
| 02.09.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,72% | 51.448,00 |
| 30.08.2024 | 2,57 | 2,57 | 2,50 | 2,50 | -1,92% | 33.688,00 |
| 29.08.2024 | 2,50 | 2,57 | 2,49 | 2,55 | 2,04% | 53.629,00 |
| 28.08.2024 | 2,51 | 2,55 | 2,45 | 2,50 | -2,46% | 54.195,00 |
| 27.08.2024 | 2,58 | 2,58 | 2,50 | 2,56 | -0,66% | 48.529,00 |
| 26.08.2024 | 2,54 | 2,61 | 2,53 | 2,58 | -0,27% | 51.908,00 |
| 23.08.2024 | 2,53 | 2,59 | 2,52 | 2,59 | 1,33% | 73.147,00 |
| 22.08.2024 | 2,55 | 2,61 | 2,50 | 2,55 | 0,16% | 64.986,00 |
| 21.08.2024 | 2,57 | 2,60 | 2,52 | 2,55 | -0,82% | 40.761,00 |
| 20.08.2024 | 2,47 | 2,57 | 2,47 | 2,57 | 3,17% | 50.593,00 |
| 19.08.2024 | 2,45 | 2,50 | 2,41 | 2,49 | 3,71% | 130.067,00 |
| 16.08.2024 | 2,34 | 2,44 | 2,34 | 2,40 | 2,13% | 36.663,00 |
| 15.08.2024 | 2,43 | 2,44 | 2,35 | 2,35 | -1,76% | 36.529,00 |
| 14.08.2024 | 2,36 | 2,43 | 2,35 | 2,39 | 0,17% | 27.415,00 |
| 13.08.2024 | 2,35 | 2,41 | 2,31 | 2,39 | 1,40% | 57.726,00 |
| 12.08.2024 | 2,34 | 2,38 | 2,30 | 2,36 | 3,56% | 143.821,00 |
| 09.08.2024 | 2,52 | 2,52 | 2,14 | 2,28 | -12,03% | 318.584,00 |
| 08.08.2024 | 2,54 | 2,59 | 2,50 | 2,59 | 4,65% | 42.220,00 |
| 07.08.2024 | 2,57 | 2,63 | 2,47 | 2,47 | -2,98% | 49.574,00 |
| 06.08.2024 | 2,50 | 2,60 | 2,49 | 2,55 | 1,11% | 71.214,00 |
| 05.08.2024 | 2,60 | 2,63 | 2,39 | 2,52 | -4,11% | 187.827,00 |
| 02.08.2024 | 2,74 | 2,80 | 2,60 | 2,63 | -4,47% | 62.212,00 |
| 01.08.2024 | 2,75 | 2,80 | 2,70 | 2,75 | -0,07% | 65.634,00 |
| 31.07.2024 | 2,75 | 2,82 | 2,75 | 2,75 | 0,11% | 75.080,00 |
| 30.07.2024 | 2,69 | 2,75 | 2,69 | 2,75 | 1,89% | 20.196,00 |
| 29.07.2024 | 2,75 | 2,79 | 2,64 | 2,70 | 1,01% | 22.668,00 |
| 26.07.2024 | 2,72 | 2,72 | 2,63 | 2,67 | -0,34% | 26.468,00 |
| 25.07.2024 | 2,70 | 2,70 | 2,63 | 2,68 | -0,78% | 109.124,00 |
| 24.07.2024 | 2,74 | 2,79 | 2,70 | 2,70 | -1,39% | 86.100,00 |
| 23.07.2024 | 2,71 | 2,79 | 2,71 | 2,74 | -0,83% | 29.344,00 |
| 22.07.2024 | 2,70 | 2,77 | 2,67 | 2,76 | 1,58% | 40.697,00 |
| 19.07.2024 | 2,73 | 2,74 | 2,61 | 2,72 | 0,37% | 72.792,00 |
| 18.07.2024 | 2,79 | 2,84 | 2,71 | 2,71 | -2,06% | 51.125,00 |