15,550€
-0,13%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 15,43 | 15,98 | 15,43 | 15,78 | 1,35% | 4.157,00 |
| 22.01.2026 | 15,43 | 15,95 | 15,21 | 15,57 | 2,43% | 2.303,00 |
| 21.01.2026 | 15,97 | 16,21 | 15,20 | 15,20 | -2,00% | 13.073,00 |
| 20.01.2026 | 14,35 | 15,67 | 14,33 | 15,51 | 8,23% | 19.457,00 |
| 19.01.2026 | 14,04 | 14,34 | 14,01 | 14,33 | 3,99% | 4.272,00 |
| 16.01.2026 | 14,00 | 14,00 | 13,56 | 13,78 | -1,29% | 6.368,00 |
| 15.01.2026 | 13,72 | 13,96 | 13,45 | 13,96 | 1,75% | 3.027,00 |
| 14.01.2026 | 13,91 | 14,27 | 13,69 | 13,72 | -0,83% | 9.344,00 |
| 13.01.2026 | 13,70 | 13,90 | 13,51 | 13,84 | 1,02% | 1.109,00 |
| 12.01.2026 | 13,46 | 13,77 | 13,37 | 13,70 | 4,03% | 4.732,00 |
| 09.01.2026 | 13,37 | 13,40 | 13,17 | 13,17 | 0,57% | 1.046,00 |
| 08.01.2026 | 13,06 | 13,21 | 13,05 | 13,09 | 4,05% | 4.101,00 |
| 07.01.2026 | 13,17 | 13,30 | 12,58 | 12,58 | -3,64% | 9.003,00 |
| 06.01.2026 | 12,76 | 13,18 | 12,65 | 13,06 | 3,78% | 4.579,00 |
| 05.01.2026 | 12,36 | 12,77 | 12,23 | 12,58 | 5,18% | 1.730,00 |
| 02.01.2026 | 12,14 | 12,57 | 11,66 | 11,96 | -2,96% | 5.669,00 |
| 30.12.2025 | 12,25 | 12,51 | 12,25 | 12,33 | 0,78% | 481,00 |
| 29.12.2025 | 12,94 | 12,94 | 12,07 | 12,23 | -4,15% | 6.756,00 |
| 23.12.2025 | 12,98 | 13,02 | 12,52 | 12,76 | -0,70% | 4.100,00 |
| 22.12.2025 | 12,74 | 13,06 | 12,67 | 12,85 | 4,13% | 1.948,00 |
| 19.12.2025 | 11,80 | 12,34 | 11,78 | 12,34 | 3,87% | 1.430,00 |
| 18.12.2025 | 11,77 | 11,88 | 11,77 | 11,88 | 0,59% | 1.105,00 |
| 17.12.2025 | 11,90 | 12,18 | 11,60 | 11,81 | -2,84% | 1.403,00 |
| 16.12.2025 | 12,01 | 12,23 | 11,87 | 12,16 | -0,49% | 3.566,00 |
| 15.12.2025 | 12,18 | 12,36 | 12,06 | 12,22 | 0,78% | 3.397,00 |
| 12.12.2025 | 12,28 | 12,50 | 12,05 | 12,12 | -1,06% | 1.838,00 |
| 11.12.2025 | 11,95 | 12,25 | 11,71 | 12,25 | 4,70% | 2.748,00 |
| 10.12.2025 | 11,37 | 11,70 | 11,37 | 11,70 | 2,23% | 1.610,00 |
| 09.12.2025 | 11,28 | 11,58 | 11,20 | 11,45 | 0,09% | 1.758,00 |
| 08.12.2025 | 11,47 | 11,50 | 11,26 | 11,44 | 0,84% | 2.092,00 |
| 05.12.2025 | 11,42 | 11,42 | 11,34 | 11,34 | 0,76% | 1.066,00 |
| 04.12.2025 | 11,28 | 11,28 | 11,10 | 11,26 | 0,31% | 366,00 |
| 03.12.2025 | 11,30 | 11,30 | 11,15 | 11,22 | -0,18% | 248,00 |
| 02.12.2025 | 11,34 | 11,34 | 11,22 | 11,24 | -0,84% | 31,00 |
| 01.12.2025 | 11,59 | 11,62 | 11,34 | 11,34 | -0,79% | 478,00 |
| 28.11.2025 | 11,33 | 11,43 | 11,15 | 11,43 | 1,69% | 3.918,00 |
| 27.11.2025 | 11,06 | 11,24 | 11,05 | 11,24 | 0,49% | 191,00 |
| 26.11.2025 | 10,86 | 11,18 | 10,65 | 11,18 | 3,57% | 1.714,00 |
| 25.11.2025 | 10,88 | 10,88 | 10,66 | 10,80 | 3,65% | 2.146,00 |
| 24.11.2025 | 10,47 | 10,47 | 10,42 | 10,42 | 2,36% | 210,00 |
| 21.11.2025 | 9,73 | 10,18 | 9,64 | 10,18 | -0,97% | 5.390,00 |
| 20.11.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,53% | 483,00 |
| 19.11.2025 | 10,49 | 10,49 | 10,32 | 10,44 | 1,31% | 19,00 |
| 18.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,20% | 338,00 |
| 17.11.2025 | 10,37 | 10,43 | 10,37 | 10,43 | -0,48% | 29,00 |
| 14.11.2025 | 10,37 | 10,49 | 10,07 | 10,48 | -0,38% | 983,00 |
| 13.11.2025 | 10,58 | 10,62 | 10,50 | 10,52 | -2,19% | 1.291,00 |
| 12.11.2025 | 10,35 | 10,78 | 10,35 | 10,75 | 3,71% | 11.947,00 |
| 11.11.2025 | 10,44 | 10,55 | 10,37 | 10,37 | -1,24% | 641,00 |
| 10.11.2025 | 10,05 | 10,50 | 9,98 | 10,50 | 5,69% | 2.118,00 |
| 07.11.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 0,00% | 1,00 |
| 06.11.2025 | 9,96 | 10,30 | 9,77 | 9,93 | 2,43% | 2.066,00 |
| 05.11.2025 | 9,72 | 9,90 | 9,69 | 9,69 | -0,72% | 1.578,00 |
| 04.11.2025 | 10,20 | 10,20 | 9,75 | 9,76 | -4,23% | 4.068,00 |
| 03.11.2025 | 10,30 | 10,53 | 10,11 | 10,20 | 2,26% | 644,00 |
| 31.10.2025 | 10,11 | 10,11 | 9,97 | 9,97 | -2,25% | 1.400,00 |
| 30.10.2025 | 9,88 | 10,21 | 9,70 | 10,20 | 4,74% | 2.344,00 |
| 29.10.2025 | 9,64 | 10,49 | 9,64 | 9,74 | 4,13% | 8.529,00 |
| 28.10.2025 | 9,21 | 9,35 | 8,97 | 9,35 | 0,09% | 12.463,00 |
| 27.10.2025 | 9,56 | 9,69 | 9,00 | 9,34 | -2,44% | 10.117,00 |
| 24.10.2025 | 9,70 | 9,78 | 9,40 | 9,58 | 0,78% | 6.349,00 |
| 23.10.2025 | 9,48 | 9,50 | 9,48 | 9,50 | 0,76% | 201,00 |
| 22.10.2025 | 9,27 | 9,60 | 9,05 | 9,43 | -0,44% | 21.086,00 |
| 21.10.2025 | 10,01 | 10,01 | 9,34 | 9,47 | -8,51% | 16.711,00 |
| 20.10.2025 | 10,19 | 10,64 | 10,13 | 10,36 | 3,19% | 8.279,00 |
| 17.10.2025 | 11,11 | 11,11 | 10,04 | 10,04 | -7,47% | 3.483,00 |
| 16.10.2025 | 10,80 | 10,95 | 10,74 | 10,85 | 1,26% | 3.176,00 |
| 15.10.2025 | 10,43 | 10,71 | 10,25 | 10,71 | 4,90% | 671,00 |
| 14.10.2025 | 10,39 | 10,40 | 10,11 | 10,21 | -0,83% | 7.400,00 |
| 13.10.2025 | 10,03 | 10,43 | 10,01 | 10,30 | 7,22% | 2.097,00 |
| 10.10.2025 | 9,74 | 9,74 | 9,48 | 9,60 | 0,02% | 3.587,00 |
| 09.10.2025 | 9,99 | 10,13 | 9,58 | 9,60 | -5,23% | 3.442,00 |
| 08.10.2025 | 9,93 | 10,29 | 9,93 | 10,13 | 4,43% | 11.226,00 |
| 07.10.2025 | 9,99 | 10,06 | 9,70 | 9,70 | -3,91% | 2.844,00 |
| 06.10.2025 | 9,79 | 10,10 | 9,72 | 10,10 | 5,27% | 15.059,00 |
| 03.10.2025 | 9,61 | 9,76 | 9,58 | 9,59 | 0,74% | 1.737,00 |
| 02.10.2025 | 9,66 | 9,90 | 9,41 | 9,52 | -1,35% | 18.333,00 |
| 01.10.2025 | 9,20 | 9,82 | 9,14 | 9,65 | 7,15% | 3.316,00 |
| 30.09.2025 | 9,00 | 9,05 | 8,77 | 9,01 | 2,22% | 3.559,00 |
| 29.09.2025 | 8,79 | 9,00 | 8,78 | 8,81 | 0,75% | 4.542,00 |
| 26.09.2025 | 8,54 | 8,85 | 8,53 | 8,74 | 3,82% | 2.716,00 |
| 25.09.2025 | 8,33 | 8,42 | 8,33 | 8,42 | 0,98% | 1.035,00 |
| 24.09.2025 | 8,31 | 8,42 | 8,27 | 8,34 | -1,16% | 7.079,00 |
| 23.09.2025 | 8,26 | 8,46 | 8,23 | 8,44 | 4,66% | 2.522,00 |
| 22.09.2025 | 8,28 | 8,38 | 8,06 | 8,06 | -1,39% | 6.087,00 |
| 19.09.2025 | 7,82 | 8,18 | 7,77 | 8,18 | 3,44% | 3.430,00 |
| 18.09.2025 | 7,73 | 7,90 | 7,73 | 7,90 | 2,17% | 1.331,00 |
| 17.09.2025 | 7,51 | 7,74 | 7,51 | 7,74 | 1,79% | 1.360,00 |
| 16.09.2025 | 7,79 | 7,93 | 7,60 | 7,60 | -3,97% | 3.370,00 |
| 15.09.2025 | 7,82 | 7,93 | 7,79 | 7,91 | 0,71% | 1.953,00 |
| 12.09.2025 | 7,92 | 8,12 | 7,86 | 7,86 | 0,61% | 16.560,00 |
| 11.09.2025 | 7,67 | 7,81 | 7,59 | 7,81 | 3,77% | 836,00 |
| 10.09.2025 | 7,64 | 7,67 | 7,45 | 7,53 | -0,05% | 2.786,00 |
| 09.09.2025 | 7,65 | 7,67 | 7,51 | 7,53 | -0,66% | 3.997,00 |
| 08.09.2025 | 7,29 | 7,58 | 7,29 | 7,58 | 2,29% | 898,00 |
| 05.09.2025 | 7,19 | 7,41 | 7,06 | 7,41 | 3,43% | 2.475,00 |
| 04.09.2025 | 7,19 | 7,25 | 7,13 | 7,16 | -1,40% | 2.665,00 |
| 03.09.2025 | 7,30 | 7,30 | 7,20 | 7,27 | -0,03% | 14.594,00 |
| 02.09.2025 | 7,10 | 7,30 | 7,07 | 7,27 | 2,68% | 3.988,00 |
| 01.09.2025 | 7,10 | 7,10 | 7,00 | 7,08 | 1,11% | 4.286,00 |