3,555€
2,24%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,50 | 3,58 | 3,44 | 3,56 | 2,36% | 54.292,00 |
| 04.09.2025 | 3,50 | 3,54 | 3,44 | 3,48 | -1,84% | 99.153,00 |
| 03.09.2025 | 3,67 | 3,73 | 3,51 | 3,54 | -3,01% | 137.833,00 |
| 02.09.2025 | 3,64 | 3,67 | 3,50 | 3,65 | 0,88% | 158.099,00 |
| 01.09.2025 | 3,60 | 3,64 | 3,50 | 3,62 | 2,58% | 99.877,00 |
| 29.08.2025 | 3,50 | 3,54 | 3,42 | 3,53 | 1,32% | 66.695,00 |
| 28.08.2025 | 3,50 | 3,53 | 3,45 | 3,48 | -0,68% | 46.879,00 |
| 27.08.2025 | 3,49 | 3,51 | 3,45 | 3,51 | 1,10% | 80.907,00 |
| 26.08.2025 | 3,40 | 3,48 | 3,39 | 3,47 | 2,18% | 51.646,00 |
| 25.08.2025 | 3,40 | 3,44 | 3,36 | 3,40 | -0,26% | 62.731,00 |
| 22.08.2025 | 3,30 | 3,43 | 3,30 | 3,40 | 1,37% | 48.800,00 |
| 21.08.2025 | 3,29 | 3,40 | 3,27 | 3,36 | 2,97% | 75.355,00 |
| 20.08.2025 | 3,20 | 3,29 | 3,20 | 3,26 | 1,05% | 45.602,00 |
| 19.08.2025 | 3,31 | 3,36 | 3,20 | 3,23 | -3,44% | 35.567,00 |
| 18.08.2025 | 3,37 | 3,38 | 3,29 | 3,34 | 0,57% | 87.558,00 |
| 15.08.2025 | 3,28 | 3,37 | 3,25 | 3,32 | 0,58% | 153.945,00 |
| 14.08.2025 | 3,32 | 3,36 | 3,27 | 3,30 | 0,03% | 142.739,00 |
| 13.08.2025 | 3,21 | 3,34 | 3,20 | 3,30 | 2,74% | 128.408,00 |
| 12.08.2025 | 3,06 | 3,24 | 3,06 | 3,22 | 4,79% | 80.253,00 |
| 11.08.2025 | 3,08 | 3,14 | 3,00 | 3,07 | -0,45% | 65.245,00 |
| 08.08.2025 | 3,20 | 3,26 | 3,04 | 3,08 | -6,18% | 96.507,00 |
| 07.08.2025 | 3,21 | 3,30 | 3,19 | 3,29 | 1,67% | 74.657,00 |
| 06.08.2025 | 3,20 | 3,23 | 3,15 | 3,23 | 1,32% | 59.806,00 |
| 05.08.2025 | 3,10 | 3,21 | 3,05 | 3,19 | 4,22% | 373.635,00 |
| 04.08.2025 | 2,96 | 3,09 | 2,95 | 3,06 | 2,68% | 65.271,00 |
| 01.08.2025 | 2,93 | 3,01 | 2,92 | 2,98 | 0,81% | 25.299,00 |
| 31.07.2025 | 2,94 | 3,00 | 2,93 | 2,96 | 1,69% | 50.070,00 |
| 30.07.2025 | 3,01 | 3,01 | 2,91 | 2,91 | -2,78% | 24.519,00 |
| 29.07.2025 | 2,93 | 2,99 | 2,91 | 2,99 | 2,15% | 25.235,00 |
| 28.07.2025 | 2,90 | 2,97 | 2,90 | 2,93 | -1,18% | 46.334,00 |
| 25.07.2025 | 3,01 | 3,02 | 2,90 | 2,96 | -0,77% | 19.623,00 |
| 24.07.2025 | 2,96 | 3,01 | 2,95 | 2,99 | 0,34% | 17.616,00 |
| 23.07.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -1,49% | 71.413,00 |
| 22.07.2025 | 2,90 | 3,02 | 2,90 | 3,02 | 2,10% | 27.225,00 |
| 21.07.2025 | 2,93 | 2,98 | 2,88 | 2,96 | 2,96% | 49.472,00 |
| 18.07.2025 | 2,91 | 2,96 | 2,86 | 2,87 | -1,27% | 55.770,00 |
| 17.07.2025 | 2,93 | 2,97 | 2,90 | 2,91 | -1,42% | 333.016,00 |
| 16.07.2025 | 2,97 | 3,00 | 2,94 | 2,95 | -1,14% | 37.560,00 |
| 15.07.2025 | 3,06 | 3,06 | 2,92 | 2,99 | -0,43% | 32.524,00 |
| 14.07.2025 | 3,03 | 3,04 | 2,97 | 3,00 | 0,30% | 65.410,00 |
| 11.07.2025 | 2,97 | 3,03 | 2,97 | 2,99 | 2,15% | 15.096,00 |
| 10.07.2025 | 3,03 | 3,07 | 2,92 | 2,93 | -4,00% | 39.481,00 |
| 09.07.2025 | 2,95 | 3,05 | 2,95 | 3,05 | 1,77% | 25.877,00 |
| 08.07.2025 | 3,09 | 3,14 | 2,97 | 3,00 | -4,31% | 17.396,00 |
| 07.07.2025 | 3,05 | 3,13 | 3,05 | 3,13 | 1,03% | 24.846,00 |
| 04.07.2025 | 3,12 | 3,15 | 3,09 | 3,10 | -1,24% | 3.390,00 |
| 03.07.2025 | 3,10 | 3,15 | 3,07 | 3,14 | 2,18% | 15.835,00 |
| 02.07.2025 | 3,13 | 3,14 | 3,04 | 3,07 | -0,94% | 44.886,00 |
| 01.07.2025 | 3,08 | 3,18 | 3,08 | 3,10 | 1,61% | 16.196,00 |
| 30.06.2025 | 3,06 | 3,06 | 2,97 | 3,05 | 1,70% | 32.480,00 |
| 27.06.2025 | 3,03 | 3,06 | 2,98 | 3,00 | -3,51% | 35.424,00 |
| 26.06.2025 | 3,11 | 3,11 | 3,03 | 3,11 | 1,60% | 38.956,00 |
| 25.06.2025 | 3,01 | 3,10 | 3,01 | 3,06 | -0,33% | 63.939,00 |
| 24.06.2025 | 3,11 | 3,12 | 2,97 | 3,07 | -3,15% | 142.160,00 |
| 23.06.2025 | 3,18 | 3,26 | 3,13 | 3,17 | 0,09% | 70.193,00 |
| 20.06.2025 | 3,15 | 3,19 | 3,11 | 3,17 | -0,41% | 39.886,00 |
| 19.06.2025 | 3,23 | 3,23 | 3,18 | 3,18 | -1,94% | 8.659,00 |
| 18.06.2025 | 3,17 | 3,25 | 3,16 | 3,24 | 0,37% | 17.241,00 |
| 17.06.2025 | 3,17 | 3,26 | 3,17 | 3,23 | 2,12% | 6.006,00 |
| 16.06.2025 | 3,28 | 3,28 | 3,14 | 3,16 | -2,38% | 23.901,00 |
| 13.06.2025 | 3,21 | 3,32 | 3,20 | 3,24 | 1,63% | 120.985,00 |
| 12.06.2025 | 3,15 | 3,20 | 3,10 | 3,19 | 1,79% | 49.818,00 |
| 11.06.2025 | 3,13 | 3,19 | 3,10 | 3,13 | -1,26% | 42.129,00 |
| 10.06.2025 | 3,23 | 3,30 | 3,16 | 3,17 | -1,80% | 36.295,00 |
| 09.06.2025 | 3,26 | 3,28 | 3,20 | 3,23 | 0,87% | 27.897,00 |
| 06.06.2025 | 3,26 | 3,32 | 3,20 | 3,20 | -0,99% | 81.995,00 |
| 05.06.2025 | 3,23 | 3,30 | 3,18 | 3,24 | 0,62% | 115.685,00 |
| 04.06.2025 | 3,18 | 3,23 | 3,15 | 3,22 | 2,10% | 122.992,00 |
| 03.06.2025 | 3,15 | 3,17 | 3,08 | 3,15 | 0,06% | 60.537,00 |
| 02.06.2025 | 2,98 | 3,19 | 2,97 | 3,15 | 6,61% | 244.570,00 |
| 30.05.2025 | 2,94 | 3,01 | 2,94 | 2,95 | -1,96% | 13.631,00 |
| 29.05.2025 | 2,94 | 3,08 | 2,94 | 3,01 | -0,66% | 55.533,00 |
| 28.05.2025 | 3,00 | 3,03 | 2,95 | 3,03 | 1,51% | 120.489,00 |
| 27.05.2025 | 2,89 | 3,00 | 2,85 | 2,99 | 1,29% | 88.318,00 |
| 26.05.2025 | 2,89 | 2,96 | 2,89 | 2,95 | -0,57% | 27.232,00 |
| 23.05.2025 | 2,93 | 2,98 | 2,89 | 2,97 | 1,30% | 75.183,00 |
| 22.05.2025 | 2,86 | 2,93 | 2,81 | 2,93 | 2,70% | 48.756,00 |
| 21.05.2025 | 2,83 | 2,90 | 2,83 | 2,85 | 0,71% | 30.477,00 |
| 20.05.2025 | 2,71 | 2,85 | 2,69 | 2,83 | 4,81% | 65.812,00 |
| 19.05.2025 | 2,65 | 2,71 | 2,62 | 2,70 | 3,01% | 42.571,00 |
| 16.05.2025 | 2,60 | 2,65 | 2,55 | 2,62 | 0,54% | 16.182,00 |
| 15.05.2025 | 2,58 | 2,63 | 2,53 | 2,61 | 1,01% | 46.065,00 |
| 14.05.2025 | 2,61 | 2,65 | 2,57 | 2,58 | -2,23% | 33.942,00 |
| 13.05.2025 | 2,67 | 2,70 | 2,64 | 2,64 | -0,23% | 12.306,00 |
| 12.05.2025 | 2,67 | 2,73 | 2,62 | 2,65 | -4,37% | 72.280,00 |
| 09.05.2025 | 2,76 | 2,79 | 2,68 | 2,77 | 3,44% | 31.694,00 |
| 08.05.2025 | 2,72 | 2,76 | 2,66 | 2,68 | -2,66% | 171.093,00 |
| 07.05.2025 | 2,78 | 2,79 | 2,70 | 2,75 | -0,43% | 14.182,00 |
| 06.05.2025 | 2,71 | 2,76 | 2,69 | 2,76 | 2,99% | 59.153,00 |
| 05.05.2025 | 2,67 | 2,70 | 2,64 | 2,68 | 3,72% | 37.006,00 |
| 02.05.2025 | 2,69 | 2,74 | 2,57 | 2,58 | -5,62% | 72.701,00 |
| 30.04.2025 | 2,69 | 2,76 | 2,68 | 2,74 | 1,60% | 9.019,00 |
| 29.04.2025 | 2,67 | 2,73 | 2,63 | 2,70 | -0,11% | 31.357,00 |
| 28.04.2025 | 2,75 | 2,76 | 2,63 | 2,70 | 0,33% | 46.460,00 |
| 25.04.2025 | 2,74 | 2,79 | 2,69 | 2,69 | -1,90% | 47.082,00 |
| 24.04.2025 | 2,85 | 2,85 | 2,74 | 2,74 | -1,97% | 150.366,00 |
| 23.04.2025 | 2,84 | 2,87 | 2,73 | 2,80 | -2,07% | 134.800,00 |
| 22.04.2025 | 2,97 | 3,09 | 2,86 | 2,86 | -2,43% | 86.393,00 |
| 17.04.2025 | 2,93 | 2,98 | 2,88 | 2,93 | -1,08% | 34.076,00 |
| 16.04.2025 | 2,99 | 3,08 | 2,89 | 2,96 | 0,41% | 226.820,00 |