19,553€
-0,77%
Echtzeit-Aktienkurs Centerra Gold Inc.
Bid:
Ask:
Aktienkurse zur Centerra Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 19,75 | 19,87 | 19,42 | 19,66 | -0,24% | - |
| 16.10.2026 | 19,73 | 19,92 | 19,49 | 19,71 | 1,52% | 131,00 |
| 15.10.2026 | 19,20 | 19,58 | 19,20 | 19,41 | 3,66% | 5.621,00 |
| 14.10.2026 | 19,25 | 19,25 | 18,46 | 18,73 | -6,47% | 6.168,00 |
| 13.10.2026 | 20,14 | 20,38 | 20,02 | 20,02 | -0,05% | 4,00 |
| 12.10.2026 | 20,19 | 20,28 | 20,03 | 20,03 | -0,25% | 695,00 |
| 09.10.2026 | 19,97 | 20,25 | 19,70 | 20,08 | 3,40% | 693,00 |
| 08.10.2026 | 19,17 | 19,42 | 18,83 | 19,42 | 2,24% | 3.915,00 |
| 07.10.2026 | 19,23 | 19,23 | 18,80 | 19,00 | -1,68% | 4.906,00 |
| 06.10.2026 | 19,44 | 19,44 | 18,85 | 19,32 | -0,92% | 3.164,00 |
| 05.10.2026 | 19,07 | 19,50 | 18,85 | 19,50 | 3,01% | 1.188,00 |
| 02.10.2026 | 19,38 | 19,51 | 18,93 | 18,93 | -0,08% | 2.500,00 |
| 01.10.2026 | 19,42 | 19,58 | 18,95 | 18,95 | -2,65% | 651,00 |
| 30.09.2026 | 19,70 | 19,70 | 19,35 | 19,46 | 0,54% | 663,00 |
| 29.09.2026 | 19,24 | 19,67 | 19,24 | 19,36 | 2,11% | 6.036,00 |
| 28.09.2026 | 19,24 | 19,24 | 18,52 | 18,96 | -5,60% | 11.636,00 |
| 25.09.2026 | 20,11 | 20,20 | 20,08 | 20,08 | 1,98% | 1.996,00 |
| 24.09.2026 | 19,71 | 19,71 | 19,38 | 19,69 | -0,35% | 1.107,00 |
| 23.09.2026 | 20,42 | 20,42 | 19,76 | 19,76 | -4,82% | 537,00 |
| 22.09.2026 | 19,81 | 20,76 | 19,80 | 20,76 | 3,80% | 1.458,00 |
| 21.09.2026 | 20,01 | 20,02 | 20,00 | 20,00 | -0,10% | 700,00 |
| 18.09.2026 | 20,00 | 20,18 | 20,00 | 20,02 | 1,65% | 2.946,00 |
| 17.09.2026 | 19,30 | 19,90 | 19,30 | 19,70 | 3,66% | 766,00 |
| 16.09.2026 | 19,46 | 19,46 | 19,00 | 19,00 | 1,60% | 278,00 |
| 15.09.2026 | 19,05 | 19,07 | 18,65 | 18,70 | -1,68% | 47,00 |
| 14.09.2026 | 19,34 | 19,34 | 18,72 | 19,02 | -2,74% | 1.713,00 |
| 11.09.2026 | 19,82 | 19,82 | 19,28 | 19,56 | -0,31% | 2.792,00 |
| 10.09.2026 | 19,50 | 19,62 | 19,50 | 19,62 | -1,97% | 1.050,00 |
| 09.09.2026 | 20,03 | 20,03 | 19,86 | 20,01 | 3,25% | 61,00 |
| 08.09.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -1,57% | 1,00 |
| 07.09.2026 | 19,64 | 19,69 | 19,64 | 19,69 | -0,81% | 20,00 |
| 04.09.2026 | 19,64 | 19,94 | 19,59 | 19,85 | 1,07% | 4.101,00 |
| 03.09.2026 | 19,28 | 19,71 | 19,28 | 19,64 | 1,81% | 240,00 |
| 02.09.2026 | 18,59 | 19,45 | 18,59 | 19,29 | 2,50% | 1.640,00 |
| 01.09.2026 | 19,46 | 19,72 | 18,82 | 18,82 | -3,31% | 1.432,00 |
| 31.08.2026 | 20,27 | 20,27 | 19,47 | 19,47 | -2,92% | 1.650,00 |
| 28.08.2026 | 20,74 | 20,85 | 20,05 | 20,05 | -2,43% | 200,00 |
| 27.08.2026 | 20,27 | 20,55 | 20,22 | 20,55 | 0,98% | 607,00 |
| 26.08.2026 | 20,76 | 20,83 | 20,31 | 20,35 | -0,73% | 1.642,00 |
| 25.08.2026 | 19,91 | 20,50 | 19,91 | 20,50 | 1,54% | 1.542,00 |
| 24.08.2026 | 20,30 | 20,72 | 19,81 | 20,19 | -1,08% | 2.678,00 |
| 21.08.2026 | 20,14 | 20,70 | 20,00 | 20,41 | 2,92% | 3.020,00 |
| 20.08.2026 | 19,35 | 19,92 | 18,96 | 19,83 | 2,14% | 1.092,00 |
| 19.08.2026 | 18,49 | 19,73 | 18,49 | 19,42 | 7,03% | 2.082,00 |
| 18.08.2026 | 18,94 | 19,17 | 18,14 | 18,14 | -3,72% | 1.969,00 |
| 17.08.2026 | 18,83 | 19,06 | 18,54 | 18,84 | 3,23% | 517,00 |
| 14.08.2026 | 18,16 | 18,39 | 17,91 | 18,25 | -1,67% | 2.430,00 |
| 13.08.2026 | 18,36 | 18,56 | 18,36 | 18,56 | -2,11% | 437,00 |
| 12.08.2026 | 19,15 | 19,38 | 18,89 | 18,96 | 2,43% | 754,00 |
| 11.08.2026 | 18,30 | 18,60 | 18,20 | 18,51 | -0,48% | 924,00 |
| 10.08.2026 | 18,25 | 18,81 | 18,14 | 18,60 | 2,62% | 4.290,00 |
| 07.08.2026 | 17,30 | 18,42 | 17,30 | 18,13 | 6,30% | 4.231,00 |
| 06.08.2026 | 16,87 | 17,12 | 16,76 | 17,05 | 1,46% | 1.058,00 |
| 05.08.2026 | 16,08 | 16,95 | 16,07 | 16,81 | 8,11% | 2.390,00 |
| 04.08.2026 | 15,09 | 15,55 | 15,09 | 15,55 | 1,04% | 281,00 |
| 03.08.2026 | 14,63 | 15,39 | 14,63 | 15,39 | -0,74% | 1.552,00 |
| 31.07.2026 | 15,55 | 15,59 | 15,37 | 15,50 | -0,03% | 1.321,00 |
| 30.07.2026 | 14,78 | 15,51 | 14,68 | 15,51 | 4,06% | 2.146,00 |
| 29.07.2026 | 15,06 | 15,06 | 14,90 | 14,90 | 7,12% | 458,00 |
| 28.07.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -3,13% | 11,00 |
| 27.07.2026 | 14,50 | 14,50 | 14,36 | 14,36 | 0,24% | 371,00 |
| 24.07.2026 | 14,36 | 14,36 | 14,33 | 14,33 | 2,03% | 15,00 |
| 23.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -4,59% | 663,00 |
| 22.07.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 6,67% | 120,00 |
| 21.07.2026 | 13,50 | 13,94 | 13,50 | 13,80 | 3,18% | 136,00 |
| 20.07.2026 | 13,25 | 13,37 | 13,23 | 13,37 | 2,49% | 858,00 |
| 17.07.2026 | 13,30 | 13,47 | 13,05 | 13,05 | -2,03% | 410,00 |
| 16.07.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -4,48% | 1,00 |
| 15.07.2026 | 13,98 | 13,98 | 13,94 | 13,94 | -1,17% | 40,00 |
| 14.07.2026 | 13,97 | 14,11 | 13,97 | 14,11 | 0,46% | 4,00 |
| 13.07.2026 | 14,07 | 14,07 | 14,04 | 14,04 | -0,67% | 50,00 |
| 10.07.2026 | 14,23 | 14,23 | 13,90 | 14,14 | -0,91% | 1.055,00 |
| 09.07.2026 | 13,92 | 14,27 | 13,92 | 14,27 | 4,89% | 317,00 |
| 08.07.2026 | 14,15 | 14,34 | 13,60 | 13,60 | -5,39% | 557,00 |
| 07.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -0,86% | 65,00 |
| 06.07.2026 | 14,83 | 14,89 | 14,40 | 14,50 | -2,98% | 160,00 |
| 03.07.2026 | 14,75 | 14,95 | 14,61 | 14,95 | 4,69% | 652,00 |
| 02.07.2026 | 13,68 | 14,49 | 13,68 | 14,28 | 4,20% | 554,00 |
| 01.07.2026 | 13,76 | 14,21 | 13,70 | 13,70 | -0,90% | 781,00 |
| 30.06.2026 | 14,23 | 14,24 | 13,77 | 13,83 | -1,50% | - |
| 29.06.2026 | 14,21 | 14,21 | 14,04 | 14,04 | 1,37% | 6,00 |
| 26.06.2026 | 13,67 | 13,87 | 13,67 | 13,85 | 1,21% | 388,00 |
| 25.06.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -1,90% | - |
| 24.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,86% | - |
| 23.06.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -1,39% | - |
| 22.06.2026 | 14,19 | 14,41 | 14,19 | 14,41 | 0,98% | 4,00 |
| 19.06.2026 | 14,03 | 14,38 | 14,03 | 14,27 | -0,73% | 642,00 |
| 18.06.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -8,21% | 50,00 |
| 17.06.2026 | 15,57 | 15,69 | 15,57 | 15,66 | 3,23% | 1.012,00 |
| 16.06.2026 | 14,56 | 15,18 | 14,56 | 15,17 | 2,43% | 135,00 |
| 15.06.2026 | 14,41 | 14,97 | 14,20 | 14,81 | 6,36% | 1.437,00 |
| 12.06.2026 | 13,46 | 14,03 | 13,46 | 13,93 | 4,03% | 5.902,00 |
| 11.06.2026 | 12,90 | 13,39 | 12,89 | 13,39 | 3,68% | 955,00 |
| 10.06.2026 | 12,83 | 13,03 | 12,83 | 12,91 | -0,69% | 335,00 |
| 09.06.2026 | 13,09 | 13,09 | 13,00 | 13,00 | -3,35% | 496,00 |
| 08.06.2026 | 13,13 | 13,62 | 13,13 | 13,45 | 0,22% | 1.327,00 |
| 05.06.2026 | 14,47 | 14,47 | 13,41 | 13,42 | -7,48% | 924,00 |
| 04.06.2026 | 14,45 | 14,51 | 14,45 | 14,51 | -1,29% | 191,00 |
| 03.06.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -0,88% | 136,00 |
| 02.06.2026 | 15,00 | 15,00 | 14,82 | 14,83 | -0,47% | 5.102,00 |