14,183€
0,87%
Echtzeit-Aktienkurs CENTERRA GOLD INC.
Bid:
Ask:
Aktienkurse zur CENTERRA GOLD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,32 | 14,39 | 14,26 | 14,26 | 1,42% | 371,00 |
| 21.05.2026 | 13,92 | 14,40 | 13,92 | 14,06 | -1,16% | 510,00 |
| 20.05.2026 | 14,22 | 14,24 | 14,01 | 14,23 | 1,90% | 1.111,00 |
| 19.05.2026 | 14,50 | 14,50 | 13,85 | 13,96 | -7,40% | 4.372,00 |
| 18.05.2026 | 14,60 | 15,08 | 14,60 | 15,08 | 1,17% | 202,00 |
| 15.05.2026 | 15,40 | 15,47 | 14,44 | 14,90 | -5,13% | 1.964,00 |
| 14.05.2026 | 16,01 | 16,01 | 15,71 | 15,71 | -3,47% | 255,00 |
| 13.05.2026 | 15,92 | 16,27 | 15,92 | 16,27 | 3,47% | 575,00 |
| 12.05.2026 | 15,73 | 15,73 | 15,73 | 15,73 | -0,60% | 2,00 |
| 11.05.2026 | 15,30 | 15,82 | 15,16 | 15,82 | 2,43% | 2.110,00 |
| 08.05.2026 | 15,35 | 15,50 | 15,06 | 15,45 | 1,58% | 498,00 |
| 07.05.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -0,23% | 160,00 |
| 06.05.2026 | 14,60 | 15,55 | 14,60 | 15,24 | 6,87% | 2.958,00 |
| 05.05.2026 | 14,34 | 14,61 | 14,16 | 14,26 | 0,21% | 3.819,00 |
| 04.05.2026 | 14,81 | 14,81 | 14,10 | 14,23 | -3,85% | 13.296,00 |
| 30.04.2026 | 15,22 | 15,69 | 14,80 | 14,80 | -1,17% | 773,00 |
| 29.04.2026 | 15,49 | 15,49 | 14,98 | 14,98 | -3,54% | 2.260,00 |
| 28.04.2026 | 16,01 | 16,01 | 15,14 | 15,53 | -3,60% | 2.374,00 |
| 27.04.2026 | 16,04 | 16,70 | 16,04 | 16,11 | -0,68% | 9.937,00 |
| 24.04.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 0,78% | 60,00 |
| 23.04.2026 | 16,11 | 16,11 | 15,96 | 16,09 | 0,91% | 107,00 |
| 22.04.2026 | 16,11 | 16,11 | 15,95 | 15,95 | 1,08% | 24,00 |
| 21.04.2026 | 16,68 | 16,88 | 15,78 | 15,78 | -6,38% | 2.683,00 |
| 20.04.2026 | 16,81 | 17,07 | 16,81 | 16,85 | -1,32% | 306,00 |
| 17.04.2026 | 16,41 | 17,11 | 16,39 | 17,08 | 3,70% | 965,00 |
| 16.04.2026 | 16,65 | 16,68 | 16,43 | 16,47 | -1,47% | 648,00 |
| 15.04.2026 | 16,79 | 16,79 | 16,27 | 16,71 | -0,95% | 611,00 |
| 14.04.2026 | 16,89 | 17,08 | 16,62 | 16,87 | 1,11% | 555,00 |
| 13.04.2026 | 16,59 | 16,69 | 16,32 | 16,69 | 0,18% | 611,00 |
| 10.04.2026 | 16,49 | 16,66 | 16,27 | 16,66 | 2,56% | 307,00 |
| 09.04.2026 | 16,09 | 16,24 | 16,09 | 16,24 | 0,19% | 3.599,00 |
| 08.04.2026 | 16,71 | 17,01 | 16,21 | 16,21 | 2,72% | 5.119,00 |
| 07.04.2026 | 15,84 | 15,88 | 15,62 | 15,78 | -0,54% | 481,00 |
| 02.04.2026 | 15,40 | 15,87 | 15,11 | 15,87 | -0,78% | 1.627,00 |
| 01.04.2026 | 15,65 | 16,29 | 15,45 | 15,99 | 4,51% | 5.372,00 |
| 31.03.2026 | 14,68 | 15,32 | 14,57 | 15,30 | 4,05% | 5.350,00 |
| 30.03.2026 | 14,79 | 15,08 | 14,56 | 14,71 | 0,20% | 1.932,00 |
| 27.03.2026 | 14,24 | 14,68 | 14,24 | 14,68 | 2,87% | 1.134,00 |
| 26.03.2026 | 14,34 | 14,34 | 14,19 | 14,27 | -2,03% | 1.326,00 |
| 25.03.2026 | 14,68 | 14,91 | 14,56 | 14,56 | 2,61% | 1.156,00 |
| 24.03.2026 | 14,11 | 14,28 | 14,00 | 14,19 | 1,14% | 1.795,00 |
| 23.03.2026 | 13,13 | 14,44 | 12,76 | 14,03 | 3,20% | 9.449,00 |
| 20.03.2026 | 14,69 | 14,69 | 13,54 | 13,60 | -6,31% | 1.725,00 |
| 19.03.2026 | 15,30 | 15,30 | 13,45 | 14,51 | -5,35% | 10.130,00 |
| 18.03.2026 | 16,09 | 16,13 | 14,95 | 15,33 | -4,72% | 3.282,00 |
| 17.03.2026 | 16,09 | 16,26 | 15,89 | 16,09 | 1,26% | 3.867,00 |
| 16.03.2026 | 15,36 | 16,54 | 15,11 | 15,89 | 3,59% | 6.252,00 |
| 13.03.2026 | 16,24 | 16,30 | 15,34 | 15,34 | -4,57% | 2.619,00 |
| 12.03.2026 | 16,18 | 16,31 | 16,06 | 16,08 | -1,26% | 857,00 |
| 11.03.2026 | 16,78 | 16,78 | 16,07 | 16,28 | -3,04% | 1.484,00 |
| 10.03.2026 | 16,59 | 16,79 | 16,38 | 16,79 | 6,27% | 2.080,00 |
| 09.03.2026 | 16,21 | 16,21 | 15,35 | 15,80 | -1,65% | 2.323,00 |
| 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 |