4,218€
0,80%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 4,37 | 4,45 | 4,32 | 4,32 | -1,77% | 70.125,00 |
| 09.10.2025 | 4,56 | 4,65 | 4,32 | 4,40 | -4,08% | 218.449,00 |
| 08.10.2025 | 4,60 | 4,65 | 4,54 | 4,58 | 1,46% | 89.858,00 |
| 07.10.2025 | 4,55 | 4,60 | 4,42 | 4,52 | -0,64% | 119.030,00 |
| 06.10.2025 | 4,35 | 4,62 | 4,35 | 4,55 | 6,76% | 308.113,00 |
| 03.10.2025 | 4,32 | 4,32 | 4,24 | 4,26 | -0,26% | 46.102,00 |
| 02.10.2025 | 4,29 | 4,32 | 4,15 | 4,27 | -0,23% | 78.117,00 |
| 01.10.2025 | 4,26 | 4,33 | 4,16 | 4,28 | 1,25% | 106.623,00 |
| 30.09.2025 | 4,23 | 4,33 | 4,09 | 4,23 | -0,89% | 122.430,00 |
| 29.09.2025 | 4,24 | 4,35 | 4,21 | 4,27 | 1,43% | 195.443,00 |
| 26.09.2025 | 4,12 | 4,24 | 4,10 | 4,21 | 0,79% | 72.639,00 |
| 25.09.2025 | 4,10 | 4,22 | 4,08 | 4,17 | 0,31% | 70.295,00 |
| 24.09.2025 | 4,15 | 4,24 | 4,13 | 4,16 | -0,55% | 105.434,00 |
| 23.09.2025 | 4,01 | 4,24 | 4,01 | 4,18 | 3,90% | 214.831,00 |
| 22.09.2025 | 3,89 | 4,05 | 3,84 | 4,03 | 5,64% | 363.159,00 |
| 19.09.2025 | 3,65 | 3,83 | 3,62 | 3,81 | 3,93% | 100.081,00 |
| 18.09.2025 | 3,63 | 3,70 | 3,62 | 3,67 | -0,14% | 97.833,00 |
| 17.09.2025 | 3,61 | 3,73 | 3,55 | 3,67 | -0,14% | 121.886,00 |
| 16.09.2025 | 3,71 | 3,78 | 3,62 | 3,68 | -1,95% | 132.422,00 |
| 15.09.2025 | 3,88 | 3,93 | 3,58 | 3,75 | -2,45% | 225.955,00 |
| 12.09.2025 | 3,83 | 3,88 | 3,75 | 3,84 | 0,92% | 92.605,00 |
| 11.09.2025 | 3,66 | 3,81 | 3,60 | 3,81 | 2,34% | 168.780,00 |
| 10.09.2025 | 3,66 | 3,73 | 3,60 | 3,72 | 3,45% | 97.249,00 |
| 09.09.2025 | 3,69 | 3,69 | 3,60 | 3,60 | -1,86% | 74.445,00 |
| 08.09.2025 | 3,56 | 3,69 | 3,51 | 3,67 | 2,98% | 196.209,00 |
| 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 |