4,062€
1,04%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,01 | 4,02 | 3,92 | 4,01 | -0,32% | - |
| 28.05.2026 | 3,88 | 4,05 | 3,81 | 4,02 | 3,08% | 83.685,00 |
| 27.05.2026 | 3,98 | 4,02 | 3,90 | 3,90 | -3,92% | 64.640,00 |
| 26.05.2026 | 4,04 | 4,07 | 3,97 | 4,06 | 0,72% | 59.562,00 |
| 25.05.2026 | 3,94 | 4,07 | 3,92 | 4,03 | 1,69% | 12.309,00 |
| 22.05.2026 | 3,98 | 4,03 | 3,94 | 3,96 | -1,69% | 22.231,00 |
| 21.05.2026 | 4,02 | 4,07 | 3,93 | 4,03 | 1,00% | 47.784,00 |
| 20.05.2026 | 4,01 | 4,08 | 3,95 | 3,99 | -0,22% | 55.482,00 |
| 19.05.2026 | 4,09 | 4,10 | 3,95 | 4,00 | -1,26% | 49.045,00 |
| 18.05.2026 | 4,23 | 4,24 | 4,03 | 4,05 | -4,34% | 54.243,00 |
| 15.05.2026 | 4,43 | 4,43 | 4,18 | 4,24 | -6,72% | 83.969,00 |
| 14.05.2026 | 4,55 | 4,60 | 4,49 | 4,54 | -0,59% | 27.203,00 |
| 13.05.2026 | 4,56 | 4,64 | 4,50 | 4,57 | 0,57% | 66.663,00 |
| 12.05.2026 | 4,59 | 4,59 | 4,42 | 4,54 | -1,02% | 45.448,00 |
| 11.05.2026 | 4,40 | 4,73 | 4,34 | 4,59 | 1,96% | 73.955,00 |
| 08.05.2026 | 4,28 | 4,50 | 4,18 | 4,50 | 6,36% | 71.600,00 |
| 07.05.2026 | 3,98 | 4,48 | 3,98 | 4,23 | 9,75% | 212.876,00 |
| 06.05.2026 | 3,70 | 3,89 | 3,69 | 3,86 | 6,20% | 59.368,00 |
| 05.05.2026 | 3,69 | 3,73 | 3,57 | 3,63 | -1,09% | 48.437,00 |
| 04.05.2026 | 3,74 | 3,77 | 3,65 | 3,67 | -4,28% | 67.636,00 |
| 30.04.2026 | 3,74 | 3,83 | 3,70 | 3,83 | 3,71% | 96.172,00 |
| 29.04.2026 | 3,75 | 3,80 | 3,65 | 3,70 | -1,39% | 155.668,00 |
| 28.04.2026 | 3,85 | 3,87 | 3,71 | 3,75 | -3,85% | 91.981,00 |
| 27.04.2026 | 4,23 | 4,23 | 3,85 | 3,90 | -8,97% | 170.956,00 |
| 24.04.2026 | 4,15 | 4,32 | 4,11 | 4,28 | 2,10% | 66.054,00 |
| 23.04.2026 | 4,05 | 4,26 | 4,05 | 4,20 | 0,87% | 67.628,00 |
| 22.04.2026 | 4,18 | 4,18 | 4,08 | 4,16 | 2,69% | 44.526,00 |
| 21.04.2026 | 4,14 | 4,24 | 4,04 | 4,05 | -3,69% | 54.743,00 |
| 20.04.2026 | 4,20 | 4,32 | 4,07 | 4,21 | -1,24% | 156.952,00 |
| 17.04.2026 | 4,18 | 4,33 | 4,18 | 4,26 | 1,14% | 44.379,00 |
| 16.04.2026 | 4,19 | 4,25 | 4,16 | 4,21 | 1,45% | 39.277,00 |
| 15.04.2026 | 4,18 | 4,25 | 4,11 | 4,15 | -0,72% | 119.434,00 |
| 14.04.2026 | 4,22 | 4,25 | 4,15 | 4,18 | 0,48% | 68.881,00 |
| 13.04.2026 | 4,15 | 4,16 | 4,06 | 4,16 | -1,28% | 94.109,00 |
| 10.04.2026 | 4,22 | 4,25 | 4,14 | 4,21 | 0,79% | 21.561,00 |
| 09.04.2026 | 4,22 | 4,25 | 4,15 | 4,18 | 0,41% | 47.322,00 |
| 08.04.2026 | 4,30 | 4,38 | 4,15 | 4,16 | 2,56% | 139.785,00 |
| 07.04.2026 | 4,02 | 4,10 | 3,93 | 4,06 | -0,73% | 89.413,00 |
| 02.04.2026 | 4,06 | 4,16 | 3,91 | 4,09 | -1,68% | 105.370,00 |
| 01.04.2026 | 3,93 | 4,17 | 3,93 | 4,16 | 5,61% | 77.247,00 |
| 31.03.2026 | 3,72 | 3,99 | 3,72 | 3,94 | 6,95% | 158.283,00 |
| 30.03.2026 | 3,73 | 3,79 | 3,63 | 3,68 | -1,79% | 56.262,00 |
| 27.03.2026 | 3,70 | 3,76 | 3,57 | 3,75 | 4,40% | 104.977,00 |
| 26.03.2026 | 3,60 | 3,73 | 3,46 | 3,59 | -0,14% | 140.352,00 |
| 25.03.2026 | 3,62 | 3,78 | 3,60 | 3,60 | -0,33% | 199.036,00 |
| 24.03.2026 | 3,52 | 3,61 | 3,41 | 3,61 | 1,98% | 93.909,00 |
| 23.03.2026 | 3,19 | 3,57 | 3,10 | 3,54 | 2,28% | 421.647,00 |
| 20.03.2026 | 3,70 | 3,82 | 3,35 | 3,46 | -4,53% | 269.832,00 |
| 19.03.2026 | 3,94 | 4,00 | 3,57 | 3,62 | -8,81% | 288.888,00 |
| 18.03.2026 | 4,16 | 4,23 | 3,97 | 3,97 | -6,34% | 119.720,00 |
| 17.03.2026 | 4,24 | 4,31 | 4,16 | 4,24 | -0,09% | 81.917,00 |
| 16.03.2026 | 4,23 | 4,35 | 4,12 | 4,25 | -1,00% | 136.497,00 |
| 13.03.2026 | 4,44 | 4,50 | 4,21 | 4,29 | -3,16% | 74.295,00 |
| 12.03.2026 | 4,52 | 4,61 | 4,40 | 4,43 | -1,18% | 42.129,00 |
| 11.03.2026 | 4,68 | 4,68 | 4,43 | 4,48 | -3,78% | 42.437,00 |
| 10.03.2026 | 4,54 | 4,70 | 4,52 | 4,66 | 2,40% | 51.545,00 |
| 09.03.2026 | 4,52 | 4,60 | 4,32 | 4,55 | -0,22% | 98.592,00 |
| 06.03.2026 | 4,60 | 4,60 | 4,33 | 4,56 | 1,45% | 111.844,00 |
| 05.03.2026 | 4,71 | 4,80 | 4,40 | 4,50 | -4,38% | 139.748,00 |
| 04.03.2026 | 4,80 | 4,94 | 4,70 | 4,70 | -0,95% | 111.414,00 |
| 03.03.2026 | 5,15 | 5,15 | 4,63 | 4,75 | -7,74% | 253.172,00 |
| 02.03.2026 | 5,42 | 5,48 | 5,01 | 5,14 | -1,11% | 162.706,00 |
| 27.02.2026 | 5,22 | 5,31 | 5,17 | 5,20 | -0,38% | 91.136,00 |
| 26.02.2026 | 5,28 | 5,31 | 5,05 | 5,22 | 0,35% | 134.589,00 |
| 25.02.2026 | 5,19 | 5,28 | 5,11 | 5,20 | 1,05% | 119.805,00 |
| 24.02.2026 | 4,82 | 5,15 | 4,68 | 5,15 | 5,90% | 401.462,00 |
| 23.02.2026 | 4,55 | 4,91 | 4,44 | 4,86 | 6,60% | 281.457,00 |
| 20.02.2026 | 4,36 | 4,59 | 4,32 | 4,56 | 6,19% | 218.257,00 |
| 19.02.2026 | 4,15 | 4,37 | 4,00 | 4,30 | -5,79% | 358.209,00 |
| 18.02.2026 | 4,50 | 4,58 | 4,45 | 4,56 | 2,47% | 120.104,00 |
| 17.02.2026 | 4,38 | 4,50 | 4,27 | 4,45 | -2,20% | 88.877,00 |
| 16.02.2026 | 4,51 | 4,55 | 4,45 | 4,55 | -0,18% | 34.489,00 |
| 13.02.2026 | 4,35 | 4,56 | 4,25 | 4,56 | 7,25% | 80.721,00 |
| 12.02.2026 | 4,73 | 4,77 | 4,21 | 4,25 | -10,00% | 191.113,00 |
| 11.02.2026 | 4,73 | 4,85 | 4,63 | 4,72 | 0,19% | 151.123,00 |
| 10.02.2026 | 4,51 | 4,75 | 4,49 | 4,71 | 3,58% | 153.937,00 |
| 09.02.2026 | 4,34 | 4,57 | 4,28 | 4,55 | 6,88% | 109.189,00 |
| 06.02.2026 | 4,06 | 4,26 | 4,04 | 4,26 | 6,40% | 77.835,00 |
| 05.02.2026 | 4,15 | 4,24 | 4,00 | 4,00 | -4,76% | 93.340,00 |
| 04.02.2026 | 4,39 | 4,40 | 4,07 | 4,20 | -1,73% | 109.498,00 |
| 03.02.2026 | 4,26 | 4,44 | 4,12 | 4,28 | 3,84% | 139.616,00 |
| 02.02.2026 | 4,02 | 4,20 | 3,72 | 4,12 | 0,00% | 348.523,00 |
| 30.01.2026 | 4,38 | 4,48 | 4,06 | 4,12 | -10,50% | 713.635,00 |
| 29.01.2026 | 4,88 | 4,95 | 4,47 | 4,60 | -4,37% | 578.447,00 |
| 28.01.2026 | 4,70 | 4,81 | 4,64 | 4,81 | 5,00% | 292.761,00 |
| 27.01.2026 | 4,60 | 4,62 | 4,37 | 4,58 | 1,80% | 114.023,00 |
| 26.01.2026 | 4,66 | 4,75 | 4,48 | 4,50 | 1,51% | 459.477,00 |
| 23.01.2026 | 4,52 | 4,60 | 4,38 | 4,43 | 0,27% | 246.185,00 |
| 22.01.2026 | 4,19 | 4,54 | 4,17 | 4,42 | 5,51% | 290.571,00 |
| 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 |