2,939€
-2,00%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 2,86 | 2,90 | 2,77 | 2,77 | -4,22% | 52.643,00 |
| 16.07.2024 | 2,79 | 2,90 | 2,78 | 2,89 | 4,49% | 111.696,00 |
| 15.07.2024 | 2,77 | 2,80 | 2,72 | 2,76 | 0,07% | 122.247,00 |
| 12.07.2024 | 2,71 | 2,79 | 2,68 | 2,76 | 0,11% | 109.795,00 |
| 11.07.2024 | 2,62 | 2,76 | 2,59 | 2,76 | 4,19% | 145.462,00 |
| 10.07.2024 | 2,57 | 2,66 | 2,57 | 2,65 | 2,28% | 72.595,00 |
| 09.07.2024 | 2,55 | 2,59 | 2,55 | 2,59 | 2,58% | 12.579,00 |
| 08.07.2024 | 2,60 | 2,61 | 2,51 | 2,52 | -2,92% | 52.960,00 |
| 05.07.2024 | 2,53 | 2,62 | 2,53 | 2,60 | 3,46% | 77.656,00 |
| 04.07.2024 | 2,59 | 2,59 | 2,51 | 2,51 | -1,99% | 42.403,00 |
| 03.07.2024 | 2,49 | 2,59 | 2,49 | 2,56 | 3,64% | 58.079,00 |
| 02.07.2024 | 2,53 | 2,56 | 2,47 | 2,47 | -0,60% | 26.789,00 |
| 01.07.2024 | 2,53 | 2,57 | 2,47 | 2,49 | -0,32% | 18.850,00 |
| 28.06.2024 | 2,51 | 2,56 | 2,49 | 2,50 | -1,50% | 37.933,00 |
| 27.06.2024 | 2,44 | 2,54 | 2,43 | 2,54 | 2,34% | 52.027,00 |
| 26.06.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 1,72% | 27.158,00 |
| 25.06.2024 | 2,48 | 2,48 | 2,40 | 2,44 | -1,93% | 15.057,00 |
| 24.06.2024 | 2,46 | 2,52 | 2,44 | 2,48 | -0,64% | 238.148,00 |
| 21.06.2024 | 2,46 | 2,50 | 2,39 | 2,50 | 0,00% | 86.494,00 |
| 20.06.2024 | 2,43 | 2,50 | 2,42 | 2,50 | 6,07% | 43.583,00 |
| 19.06.2024 | 2,41 | 2,41 | 2,36 | 2,36 | -2,20% | 21.858,00 |
| 18.06.2024 | 2,35 | 2,41 | 2,35 | 2,41 | 1,99% | 217.123,00 |
| 17.06.2024 | 2,39 | 2,43 | 2,34 | 2,36 | -2,76% | 35.745,00 |
| 14.06.2024 | 2,39 | 2,45 | 2,39 | 2,43 | 1,59% | 26.054,00 |
| 13.06.2024 | 2,40 | 2,46 | 2,37 | 2,39 | -1,56% | 28.134,00 |
| 12.06.2024 | 2,45 | 2,48 | 2,41 | 2,43 | 0,33% | 31.771,00 |
| 11.06.2024 | 2,44 | 2,47 | 2,40 | 2,42 | -2,97% | 33.676,00 |
| 10.06.2024 | 2,46 | 2,50 | 2,35 | 2,50 | 3,06% | 39.688,00 |
| 07.06.2024 | 2,53 | 2,57 | 2,40 | 2,42 | -3,93% | 57.463,00 |
| 06.06.2024 | 2,53 | 2,58 | 2,47 | 2,52 | -0,24% | 39.847,00 |
| 05.06.2024 | 2,48 | 2,56 | 2,48 | 2,53 | 2,23% | 37.459,00 |
| 04.06.2024 | 2,63 | 2,63 | 2,46 | 2,47 | -4,92% | 74.834,00 |
| 03.06.2024 | 2,61 | 2,61 | 2,56 | 2,60 | -0,61% | 51.409,00 |
| 31.05.2024 | 2,61 | 2,67 | 2,56 | 2,62 | 0,93% | 33.870,00 |
| 30.05.2024 | 2,55 | 2,64 | 2,55 | 2,59 | 0,97% | 24.191,00 |
| 29.05.2024 | 2,63 | 2,63 | 2,57 | 2,57 | -2,40% | 26.541,00 |
| 28.05.2024 | 2,67 | 2,67 | 2,58 | 2,63 | -1,31% | 44.044,00 |
| 27.05.2024 | 2,53 | 2,66 | 2,52 | 2,66 | 4,10% | 82.789,00 |
| 24.05.2024 | 2,58 | 2,59 | 2,52 | 2,56 | 0,35% | 46.390,00 |
| 23.05.2024 | 2,57 | 2,61 | 2,51 | 2,55 | -1,58% | 71.306,00 |
| 22.05.2024 | 2,62 | 2,70 | 2,57 | 2,59 | -2,92% | 72.359,00 |
| 21.05.2024 | 2,75 | 2,75 | 2,63 | 2,67 | -2,23% | 117.517,00 |
| 20.05.2024 | 2,70 | 2,78 | 2,67 | 2,73 | 3,29% | 112.715,00 |
| 17.05.2024 | 2,62 | 2,67 | 2,57 | 2,64 | 1,26% | 334.832,00 |
| 16.05.2024 | 2,63 | 2,63 | 2,55 | 2,61 | 0,54% | 58.587,00 |
| 15.05.2024 | 2,56 | 2,63 | 2,56 | 2,60 | 0,27% | 55.400,00 |
| 14.05.2024 | 2,59 | 2,59 | 2,52 | 2,59 | 0,98% | 34.010,00 |
| 13.05.2024 | 2,57 | 2,59 | 2,50 | 2,56 | -1,19% | 97.686,00 |
| 10.05.2024 | 2,57 | 2,64 | 2,55 | 2,60 | 1,09% | 106.977,00 |
| 09.05.2024 | 2,43 | 2,57 | 2,42 | 2,57 | 6,65% | 49.021,00 |
| 08.05.2024 | 2,42 | 2,46 | 2,35 | 2,41 | 1,95% | 49.953,00 |
| 07.05.2024 | 2,39 | 2,41 | 2,36 | 2,36 | -0,84% | 45.471,00 |
| 06.05.2024 | 2,33 | 2,40 | 2,33 | 2,38 | 2,76% | 73.291,00 |
| 03.05.2024 | 2,35 | 2,40 | 2,31 | 2,32 | -1,95% | 88.617,00 |
| 02.05.2024 | 2,40 | 2,43 | 2,35 | 2,36 | -0,76% | 37.759,00 |