4,650€
-0,62%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 4,74 | 4,75 | 4,65 | 4,68 | 0,02% | - |
| 16.10.2026 | 4,56 | 4,75 | 4,56 | 4,68 | 1,83% | 20.534,00 |
| 15.10.2026 | 4,49 | 4,60 | 4,46 | 4,60 | 2,84% | 36.797,00 |
| 14.10.2026 | 4,63 | 4,63 | 4,42 | 4,47 | -3,71% | 61.489,00 |
| 13.10.2026 | 4,70 | 4,74 | 4,56 | 4,64 | -1,28% | 32.495,00 |
| 12.10.2026 | 4,68 | 4,70 | 4,62 | 4,70 | 0,51% | 16.106,00 |
| 09.10.2026 | 4,64 | 4,70 | 4,59 | 4,68 | 2,86% | 29.454,00 |
| 08.10.2026 | 4,47 | 4,56 | 4,44 | 4,55 | 1,86% | 17.397,00 |
| 07.10.2026 | 4,55 | 4,65 | 4,43 | 4,46 | -4,49% | 15.226,00 |
| 06.10.2026 | 4,52 | 4,67 | 4,52 | 4,67 | 2,32% | 25.170,00 |
| 05.10.2026 | 4,67 | 4,70 | 4,57 | 4,57 | -0,50% | 16.122,00 |
| 02.10.2026 | 4,65 | 4,73 | 4,56 | 4,59 | 0,24% | 28.883,00 |
| 01.10.2026 | 4,67 | 4,70 | 4,54 | 4,58 | -0,76% | 27.448,00 |
| 30.09.2026 | 4,70 | 4,77 | 4,60 | 4,61 | -1,79% | 36.990,00 |
| 29.09.2026 | 4,65 | 4,74 | 4,63 | 4,70 | 1,21% | 50.506,00 |
| 28.09.2026 | 4,62 | 4,75 | 4,54 | 4,64 | -3,69% | 58.432,00 |
| 25.09.2026 | 4,72 | 4,83 | 4,63 | 4,82 | 3,88% | 3.976,00 |
| 24.09.2026 | 4,67 | 4,67 | 4,53 | 4,64 | -0,83% | 62.265,00 |
| 23.09.2026 | 4,81 | 4,84 | 4,67 | 4,68 | -3,61% | 9.506,00 |
| 22.09.2026 | 4,60 | 4,94 | 4,58 | 4,85 | 3,59% | 22.401,00 |
| 21.09.2026 | 4,76 | 4,81 | 4,59 | 4,69 | -1,18% | 25.655,00 |
| 18.09.2026 | 4,71 | 4,82 | 4,69 | 4,74 | 1,43% | 50.246,00 |
| 17.09.2026 | 4,50 | 4,70 | 4,50 | 4,68 | 3,89% | 21.815,00 |
| 16.09.2026 | 4,52 | 4,60 | 4,43 | 4,50 | 0,11% | 18.905,00 |
| 15.09.2026 | 4,53 | 4,57 | 4,45 | 4,50 | -0,04% | 59.881,00 |
| 14.09.2026 | 4,55 | 4,63 | 4,43 | 4,50 | -2,66% | 39.748,00 |
| 11.09.2026 | 4,61 | 4,73 | 4,60 | 4,62 | 0,22% | 56.929,00 |
| 10.09.2026 | 4,74 | 4,83 | 4,57 | 4,61 | -3,27% | 43.539,00 |
| 09.09.2026 | 4,83 | 4,83 | 4,69 | 4,77 | 1,19% | 27.150,00 |
| 08.09.2026 | 4,84 | 4,87 | 4,71 | 4,71 | -0,46% | 26.624,00 |
| 07.09.2026 | 4,73 | 4,81 | 4,73 | 4,73 | -1,97% | 15.576,00 |
| 04.09.2026 | 4,84 | 4,92 | 4,70 | 4,83 | -0,88% | 104.119,00 |
| 03.09.2026 | 4,70 | 4,87 | 4,70 | 4,87 | 4,55% | 65.780,00 |
| 02.09.2026 | 4,53 | 4,69 | 4,45 | 4,66 | 4,28% | 63.789,00 |
| 01.09.2026 | 4,69 | 4,73 | 4,47 | 4,47 | -5,72% | 124.673,00 |
| 31.08.2026 | 4,79 | 4,91 | 4,68 | 4,74 | -2,71% | 109.830,00 |
| 28.08.2026 | 5,00 | 5,04 | 4,80 | 4,87 | -2,01% | 82.890,00 |
| 27.08.2026 | 4,98 | 5,02 | 4,87 | 4,97 | -0,06% | 22.181,00 |
| 26.08.2026 | 5,04 | 5,04 | 4,89 | 4,97 | -0,86% | 78.336,00 |
| 25.08.2026 | 4,85 | 5,06 | 4,74 | 5,02 | 2,16% | 143.708,00 |
| 24.08.2026 | 4,75 | 4,92 | 4,65 | 4,91 | 4,14% | 271.052,00 |
| 21.08.2026 | 4,64 | 4,76 | 4,61 | 4,72 | 2,66% | 108.457,00 |
| 20.08.2026 | 4,51 | 4,60 | 4,44 | 4,59 | 1,32% | 90.707,00 |
| 19.08.2026 | 4,33 | 4,64 | 4,26 | 4,53 | 4,98% | 144.024,00 |
| 18.08.2026 | 4,48 | 4,53 | 4,32 | 4,32 | -4,45% | 59.918,00 |
| 17.08.2026 | 4,49 | 4,56 | 4,43 | 4,52 | 2,33% | 143.490,00 |
| 14.08.2026 | 4,35 | 4,53 | 4,28 | 4,42 | 0,00% | 142.995,00 |
| 13.08.2026 | 4,52 | 4,53 | 4,36 | 4,42 | -2,28% | 442.366,00 |
| 12.08.2026 | 4,45 | 4,53 | 4,38 | 4,52 | 2,63% | 102.951,00 |
| 11.08.2026 | 4,38 | 4,46 | 4,12 | 4,40 | 0,62% | 108.749,00 |
| 10.08.2026 | 4,31 | 4,42 | 4,23 | 4,38 | 1,20% | 202.643,00 |
| 07.08.2026 | 3,59 | 4,38 | 3,50 | 4,32 | 21,29% | 526.377,00 |
| 06.08.2026 | 3,59 | 3,62 | 3,48 | 3,57 | -0,64% | 72.410,00 |
| 05.08.2026 | 3,45 | 3,59 | 3,43 | 3,59 | 5,78% | 121.178,00 |
| 04.08.2026 | 3,36 | 3,44 | 3,32 | 3,39 | 1,86% | 32.947,00 |
| 03.08.2026 | 3,24 | 3,34 | 3,24 | 3,33 | 1,93% | 34.370,00 |
| 31.07.2026 | 3,32 | 3,34 | 3,22 | 3,27 | -1,60% | 44.765,00 |
| 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 |