16,150€
3,06%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,87 | 16,26 | 15,58 | 16,07 | 2,52% | 1.818,00 |
| 05.03.2026 | 16,71 | 16,86 | 15,45 | 15,67 | -5,89% | 3.254,00 |
| 04.03.2026 | 16,91 | 17,41 | 16,65 | 16,65 | -1,77% | 911,00 |
| 03.03.2026 | 17,69 | 17,86 | 16,08 | 16,95 | -2,89% | 7.347,00 |
| 02.03.2026 | 18,54 | 19,20 | 16,99 | 17,46 | -2,73% | 9.942,00 |
| 27.02.2026 | 17,00 | 17,95 | 16,67 | 17,95 | 6,85% | 4.785,00 |
| 26.02.2026 | 16,55 | 16,90 | 16,03 | 16,80 | 3,23% | 2.379,00 |
| 25.02.2026 | 16,56 | 16,77 | 16,27 | 16,27 | 0,37% | 767,00 |
| 24.02.2026 | 15,84 | 16,25 | 15,74 | 16,21 | 2,37% | 2.673,00 |
| 23.02.2026 | 16,20 | 16,52 | 15,45 | 15,84 | -0,88% | 5.426,00 |
| 20.02.2026 | 16,25 | 16,80 | 15,60 | 15,98 | -1,66% | 6.353,00 |
| 19.02.2026 | 15,89 | 16,25 | 15,78 | 16,25 | 2,62% | 1.162,00 |
| 18.02.2026 | 15,66 | 16,08 | 15,66 | 15,83 | 1,34% | 2.649,00 |
| 17.02.2026 | 15,42 | 15,69 | 14,87 | 15,62 | 0,51% | 2.527,00 |
| 16.02.2026 | 15,83 | 15,90 | 15,54 | 15,54 | -1,86% | 621,00 |
| 13.02.2026 | 15,34 | 15,84 | 15,12 | 15,84 | 2,10% | 1.338,00 |
| 12.02.2026 | 16,46 | 16,78 | 15,50 | 15,51 | -7,24% | 2.279,00 |
| 11.02.2026 | 16,17 | 16,72 | 15,79 | 16,72 | 5,96% | 3.007,00 |
| 10.02.2026 | 15,49 | 15,78 | 15,24 | 15,78 | 1,97% | 1.617,00 |
| 09.02.2026 | 14,82 | 15,48 | 14,80 | 15,48 | 5,13% | 347,00 |
| 06.02.2026 | 13,63 | 14,74 | 13,63 | 14,72 | 4,96% | 5.250,00 |
| 05.02.2026 | 14,10 | 14,89 | 14,03 | 14,03 | -2,26% | 628,00 |
| 04.02.2026 | 15,33 | 15,36 | 14,23 | 14,35 | -2,25% | 3.222,00 |
| 03.02.2026 | 15,53 | 15,53 | 14,68 | 14,68 | 2,12% | 3.702,00 |
| 02.02.2026 | 13,50 | 14,64 | 12,51 | 14,38 | 1,34% | 8.323,00 |
| 30.01.2026 | 15,74 | 15,87 | 14,03 | 14,19 | -13,29% | 15.745,00 |
| 29.01.2026 | 17,05 | 17,31 | 16,01 | 16,36 | -1,77% | 5.237,00 |
| 28.01.2026 | 16,82 | 16,88 | 16,38 | 16,66 | 2,49% | 8.927,00 |
| 27.01.2026 | 16,23 | 16,25 | 15,75 | 16,25 | 2,65% | 2.868,00 |
| 26.01.2026 | 16,10 | 16,56 | 15,81 | 15,83 | 0,32% | 9.887,00 |
| 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 |