3,319€
-0,05%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,31 | 3,33 | 3,30 | 3,32 | -0,14% | - |
| 30.07.2026 | 3,28 | 3,37 | 3,25 | 3,32 | 0,82% | 53.817,00 |
| 29.07.2026 | 3,40 | 3,40 | 3,26 | 3,29 | -2,80% | 38.855,00 |
| 28.07.2026 | 3,36 | 3,42 | 3,31 | 3,39 | -0,70% | 32.139,00 |
| 27.07.2026 | 3,44 | 3,49 | 3,38 | 3,41 | 0,03% | 20.277,00 |
| 24.07.2026 | 3,40 | 3,45 | 3,34 | 3,41 | 1,31% | 15.014,00 |
| 23.07.2026 | 3,44 | 3,44 | 3,34 | 3,37 | -3,66% | 28.296,00 |
| 22.07.2026 | 3,43 | 3,54 | 3,37 | 3,50 | 4,08% | 70.390,00 |
| 21.07.2026 | 3,24 | 3,36 | 3,24 | 3,36 | 5,56% | 120.473,00 |
| 20.07.2026 | 3,17 | 3,24 | 3,17 | 3,18 | -0,56% | 28.314,00 |
| 17.07.2026 | 3,21 | 3,24 | 3,13 | 3,20 | -0,47% | 122.343,00 |
| 16.07.2026 | 3,31 | 3,33 | 3,18 | 3,21 | -3,83% | 115.577,00 |
| 15.07.2026 | 3,31 | 3,41 | 3,27 | 3,34 | 0,18% | 66.396,00 |
| 14.07.2026 | 3,38 | 3,44 | 3,31 | 3,34 | 0,18% | 52.010,00 |
| 13.07.2026 | 3,33 | 3,36 | 3,28 | 3,33 | -1,77% | 32.621,00 |
| 10.07.2026 | 3,39 | 3,41 | 3,32 | 3,39 | 0,12% | 52.008,00 |
| 09.07.2026 | 3,35 | 3,40 | 3,32 | 3,39 | 1,80% | 39.727,00 |
| 08.07.2026 | 3,50 | 3,51 | 3,26 | 3,33 | -3,37% | 98.877,00 |
| 07.07.2026 | 3,54 | 3,56 | 3,41 | 3,44 | -3,31% | 50.634,00 |
| 06.07.2026 | 3,65 | 3,68 | 3,52 | 3,56 | -3,05% | 80.452,00 |
| 03.07.2026 | 3,64 | 3,73 | 3,61 | 3,67 | 3,15% | 61.787,00 |
| 02.07.2026 | 3,37 | 3,56 | 3,37 | 3,56 | 5,39% | 144.582,00 |
| 01.07.2026 | 3,27 | 3,49 | 3,25 | 3,38 | 2,93% | 104.405,00 |
| 30.06.2026 | 3,33 | 3,38 | 3,26 | 3,28 | -1,06% | 111.290,00 |
| 29.06.2026 | 3,44 | 3,49 | 3,27 | 3,32 | -4,55% | 130.190,00 |
| 26.06.2026 | 3,52 | 3,59 | 3,48 | 3,48 | -1,64% | 35.351,00 |
| 25.06.2026 | 3,42 | 3,56 | 3,40 | 3,53 | 4,53% | 42.503,00 |
| 24.06.2026 | 3,50 | 3,55 | 3,35 | 3,38 | -4,76% | 152.853,00 |
| 23.06.2026 | 3,64 | 3,64 | 3,52 | 3,55 | -4,37% | 65.580,00 |
| 22.06.2026 | 3,77 | 3,77 | 3,68 | 3,71 | -0,13% | 45.250,00 |
| 19.06.2026 | 3,67 | 3,72 | 3,60 | 3,72 | -1,51% | 18.296,00 |
| 18.06.2026 | 3,93 | 4,00 | 3,73 | 3,77 | -2,00% | 57.051,00 |
| 17.06.2026 | 3,90 | 4,03 | 3,85 | 3,85 | -1,94% | 59.918,00 |
| 16.06.2026 | 3,91 | 3,97 | 3,85 | 3,93 | 2,21% | 36.866,00 |
| 15.06.2026 | 3,77 | 3,93 | 3,73 | 3,84 | 5,06% | 180.656,00 |
| 12.06.2026 | 3,56 | 3,67 | 3,50 | 3,66 | 2,15% | 63.309,00 |
| 11.06.2026 | 3,37 | 3,58 | 3,37 | 3,58 | 5,70% | 88.606,00 |
| 10.06.2026 | 3,41 | 3,47 | 3,27 | 3,39 | -3,26% | 72.112,00 |
| 09.06.2026 | 3,64 | 3,68 | 3,39 | 3,50 | -1,80% | 90.622,00 |
| 08.06.2026 | 3,66 | 3,70 | 3,55 | 3,56 | -1,82% | 119.650,00 |
| 05.06.2026 | 3,90 | 3,95 | 3,61 | 3,63 | -7,54% | 143.087,00 |
| 04.06.2026 | 3,94 | 4,00 | 3,93 | 3,93 | -0,33% | 25.966,00 |
| 03.06.2026 | 4,06 | 4,06 | 3,91 | 3,94 | -2,55% | 25.950,00 |
| 02.06.2026 | 4,02 | 4,09 | 3,98 | 4,04 | 0,72% | 30.248,00 |
| 01.06.2026 | 4,03 | 4,09 | 3,95 | 4,01 | -1,04% | 63.781,00 |
| 29.05.2026 | 4,00 | 4,12 | 3,90 | 4,06 | 0,87% | 44.751,00 |
| 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 |