23,175€
-0,45%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 22,84 | 23,47 | 22,84 | 23,18 | -0,43% | 5.944,00 |
| 03.09.2025 | 23,12 | 23,47 | 23,02 | 23,28 | 0,47% | 25.687,00 |
| 02.09.2025 | 23,15 | 23,37 | 22,83 | 23,17 | 2,30% | 38.506,00 |
| 01.09.2025 | 23,05 | 23,14 | 22,61 | 22,65 | -0,70% | 16.457,00 |
| 29.08.2025 | 22,27 | 22,94 | 22,26 | 22,81 | 1,38% | 7.710,00 |
| 28.08.2025 | 22,72 | 22,85 | 22,40 | 22,50 | -0,95% | 12.010,00 |
| 27.08.2025 | 22,93 | 23,02 | 22,63 | 22,72 | -1,20% | 15.156,00 |
| 26.08.2025 | 22,65 | 22,99 | 22,50 | 22,99 | 1,50% | 216.731,00 |
| 25.08.2025 | 22,28 | 22,74 | 22,21 | 22,65 | 1,21% | 9.127,00 |
| 22.08.2025 | 21,91 | 22,48 | 21,79 | 22,38 | 1,68% | 21.815,00 |
| 21.08.2025 | 21,22 | 22,11 | 21,07 | 22,01 | 3,16% | 228.520,00 |
| 20.08.2025 | 20,66 | 21,48 | 20,59 | 21,34 | 3,59% | 17.167,00 |
| 19.08.2025 | 20,81 | 20,97 | 20,55 | 20,60 | -0,91% | 11.653,00 |
| 18.08.2025 | 20,56 | 20,92 | 20,41 | 20,79 | 0,97% | 14.883,00 |
| 15.08.2025 | 20,29 | 20,61 | 20,03 | 20,59 | 1,48% | 31.811,00 |
| 14.08.2025 | 20,47 | 20,51 | 20,20 | 20,29 | -0,47% | 24.503,00 |
| 13.08.2025 | 20,10 | 20,62 | 20,05 | 20,38 | 1,29% | 250.988,00 |
| 12.08.2025 | 19,70 | 20,22 | 19,62 | 20,12 | 2,29% | 22.999,00 |
| 11.08.2025 | 20,13 | 20,24 | 18,94 | 19,67 | -2,29% | 26.359,00 |
| 08.08.2025 | 19,93 | 20,20 | 19,81 | 20,13 | 1,46% | 6.607,00 |
| 07.08.2025 | 19,53 | 20,13 | 19,40 | 19,84 | 1,64% | 37.781,00 |
| 06.08.2025 | 19,38 | 19,71 | 19,34 | 19,52 | 0,21% | 9.405,00 |
| 05.08.2025 | 19,16 | 19,50 | 18,98 | 19,48 | 1,37% | 18.284,00 |
| 04.08.2025 | 18,56 | 19,23 | 18,51 | 19,22 | 4,06% | 19.252,00 |
| 01.08.2025 | 18,51 | 18,63 | 18,33 | 18,47 | -0,15% | 8.406,00 |
| 31.07.2025 | 18,70 | 18,70 | 18,32 | 18,50 | 0,09% | 2.717,00 |
| 30.07.2025 | 18,63 | 18,79 | 18,36 | 18,48 | -0,71% | 1.670,00 |
| 29.07.2025 | 18,44 | 18,70 | 18,43 | 18,61 | 0,91% | 12.625,00 |
| 28.07.2025 | 18,47 | 18,61 | 18,14 | 18,44 | -0,53% | 21.528,00 |
| 25.07.2025 | 18,49 | 18,66 | 18,22 | 18,54 | 1,23% | 2.838,00 |
| 24.07.2025 | 18,25 | 18,51 | 17,95 | 18,32 | -0,29% | 13.082,00 |
| 23.07.2025 | 18,45 | 18,71 | 18,32 | 18,37 | -0,69% | 3.179,00 |
| 22.07.2025 | 18,18 | 18,62 | 18,10 | 18,50 | 1,38% | 14.953,00 |
| 21.07.2025 | 17,98 | 18,41 | 17,85 | 18,24 | 2,40% | 4.100,00 |
| 18.07.2025 | 17,89 | 18,01 | 17,78 | 17,82 | -0,77% | 6.618,00 |
| 17.07.2025 | 18,21 | 18,27 | 17,71 | 17,95 | -1,63% | 8.542,00 |
| 16.07.2025 | 18,18 | 18,47 | 17,95 | 18,25 | 0,73% | 5.513,00 |
| 15.07.2025 | 18,31 | 18,37 | 17,90 | 18,12 | -0,48% | 4.578,00 |
| 14.07.2025 | 18,18 | 18,37 | 18,13 | 18,21 | 0,30% | 8.081,00 |
| 11.07.2025 | 18,10 | 18,27 | 18,00 | 18,15 | 0,78% | 5.216,00 |
| 10.07.2025 | 17,84 | 18,01 | 17,78 | 18,01 | 1,05% | 8.259,00 |
| 09.07.2025 | 17,65 | 17,90 | 17,57 | 17,82 | 0,75% | 4.141,00 |
| 08.07.2025 | 18,40 | 18,47 | 17,58 | 17,69 | -4,02% | 3.709,00 |
| 07.07.2025 | 18,15 | 18,49 | 17,87 | 18,43 | 1,56% | 4.738,00 |
| 04.07.2025 | 18,24 | 18,32 | 18,08 | 18,15 | -0,64% | 491,00 |
| 03.07.2025 | 17,93 | 18,33 | 17,78 | 18,27 | 1,51% | 1.200,00 |
| 02.07.2025 | 17,79 | 18,04 | 17,65 | 17,99 | 1,83% | 1.512,00 |
| 01.07.2025 | 17,79 | 18,02 | 17,66 | 17,67 | 0,04% | - |
| 30.06.2025 | 17,57 | 17,67 | 17,42 | 17,66 | 1,03% | - |
| 27.06.2025 | 17,91 | 18,00 | 17,41 | 17,48 | -3,26% | - |
| 26.06.2025 | 17,93 | 18,11 | 17,79 | 18,07 | 0,82% | - |
| 25.06.2025 | 17,81 | 18,14 | 17,76 | 17,93 | 0,53% | - |
| 24.06.2025 | 18,00 | 18,15 | 17,63 | 17,83 | -2,65% | 6.017,00 |
| 23.06.2025 | 18,17 | 18,67 | 18,13 | 18,32 | 0,49% | 5.955,00 |
| 20.06.2025 | 18,20 | 18,59 | 18,04 | 18,23 | -0,07% | 3.985,00 |
| 19.06.2025 | 18,43 | 18,49 | 18,17 | 18,24 | -0,84% | 1.985,00 |
| 18.06.2025 | 18,56 | 18,66 | 18,26 | 18,39 | -1,18% | 3.290,00 |
| 17.06.2025 | 18,56 | 18,66 | 18,31 | 18,61 | 0,24% | 5.619,00 |
| 16.06.2025 | 18,52 | 18,70 | 18,38 | 18,57 | -0,63% | 3.848,00 |
| 13.06.2025 | 18,25 | 18,75 | 18,08 | 18,69 | 3,43% | 11.808,00 |
| 12.06.2025 | 17,76 | 18,17 | 17,50 | 18,07 | 2,45% | 6.310,00 |
| 11.06.2025 | 17,60 | 17,67 | 17,44 | 17,63 | 0,51% | 317,00 |
| 10.06.2025 | 17,68 | 17,94 | 17,47 | 17,54 | -1,34% | 11.507,00 |
| 09.06.2025 | 17,25 | 17,82 | 17,25 | 17,78 | 2,15% | 1.391,00 |
| 06.06.2025 | 17,61 | 17,75 | 17,19 | 17,41 | -0,51% | 600,00 |
| 05.06.2025 | 17,58 | 18,05 | 17,42 | 17,50 | -0,88% | 4.163,00 |
| 04.06.2025 | 17,68 | 17,78 | 17,60 | 17,65 | -0,20% | 415,00 |
| 03.06.2025 | 17,58 | 17,75 | 17,46 | 17,69 | -0,32% | 2.860,00 |
| 02.06.2025 | 16,97 | 17,80 | 16,82 | 17,74 | 4,95% | 9.969,00 |
| 30.05.2025 | 16,70 | 16,91 | 16,53 | 16,91 | 1,17% | 278,00 |
| 29.05.2025 | 16,67 | 16,84 | 16,52 | 16,71 | -0,83% | 12.233,00 |
| 28.05.2025 | 16,73 | 16,89 | 16,60 | 16,85 | 0,87% | 10.261,00 |
| 27.05.2025 | 16,61 | 16,76 | 16,35 | 16,71 | 0,18% | 1.839,00 |
| 26.05.2025 | 16,81 | 16,83 | 16,60 | 16,68 | -0,68% | 4.156,00 |
| 23.05.2025 | 16,68 | 16,96 | 16,62 | 16,79 | 1,45% | 1.862,00 |
| 22.05.2025 | 16,79 | 16,80 | 16,33 | 16,55 | -0,54% | 1.300,00 |
| 21.05.2025 | 16,61 | 16,74 | 16,48 | 16,64 | 0,51% | 720,00 |
| 20.05.2025 | 16,08 | 16,57 | 15,91 | 16,56 | 2,29% | 4.233,00 |
| 19.05.2025 | 16,10 | 16,20 | 15,96 | 16,19 | 1,12% | 2.604,00 |
| 16.05.2025 | 15,89 | 16,04 | 15,58 | 16,01 | -0,31% | 4.535,00 |