30,650€
3,01%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,82 | 31,19 | 29,80 | 30,32 | 1,90% | 31.463,00 |
| 15.10.2025 | 29,01 | 29,82 | 28,97 | 29,76 | 4,07% | 15.543,00 |
| 14.10.2025 | 28,80 | 29,18 | 28,41 | 28,59 | -0,97% | 11.135,00 |
| 13.10.2025 | 28,65 | 29,31 | 28,64 | 28,87 | 2,36% | 18.339,00 |
| 10.10.2025 | 28,53 | 28,87 | 27,97 | 28,21 | -1,47% | 6.502,00 |
| 09.10.2025 | 29,02 | 29,46 | 28,23 | 28,63 | -1,45% | 16.576,00 |
| 08.10.2025 | 29,16 | 29,40 | 28,84 | 29,05 | 1,59% | 10.257,00 |
| 07.10.2025 | 29,19 | 29,31 | 28,10 | 28,59 | -2,07% | 2.451,00 |
| 06.10.2025 | 29,39 | 30,12 | 29,18 | 29,20 | 1,07% | 29.209,00 |
| 03.10.2025 | 28,85 | 29,06 | 28,70 | 28,89 | -0,17% | 3.151,00 |
| 02.10.2025 | 28,81 | 29,10 | 27,85 | 28,94 | 0,59% | 28.588,00 |
| 01.10.2025 | 27,95 | 29,11 | 27,81 | 28,77 | 3,12% | 23.859,00 |
| 30.09.2025 | 28,69 | 28,76 | 27,39 | 27,90 | -1,20% | 7.279,00 |
| 29.09.2025 | 29,98 | 30,45 | 28,06 | 28,24 | -3,44% | 28.965,00 |
| 26.09.2025 | 29,35 | 29,73 | 28,95 | 29,24 | -1,22% | 561,00 |
| 25.09.2025 | 28,73 | 29,84 | 28,59 | 29,60 | 2,83% | 25.272,00 |
| 24.09.2025 | 29,31 | 29,74 | 28,25 | 28,79 | -1,57% | 13.421,00 |
| 23.09.2025 | 30,10 | 30,61 | 29,09 | 29,25 | -2,45% | 42.989,00 |
| 22.09.2025 | 28,25 | 30,15 | 28,25 | 29,98 | 6,52% | 52.768,00 |
| 19.09.2025 | 25,56 | 28,25 | 25,41 | 28,15 | 10,74% | 26.527,00 |
| 18.09.2025 | 24,99 | 25,48 | 24,76 | 25,42 | 1,70% | 8.210,00 |
| 17.09.2025 | 24,04 | 25,14 | 23,83 | 24,99 | 2,33% | 31.875,00 |
| 16.09.2025 | 24,71 | 24,80 | 24,17 | 24,42 | -1,09% | 12.885,00 |
| 15.09.2025 | 24,70 | 24,76 | 24,38 | 24,69 | -0,04% | 4.808,00 |
| 12.09.2025 | 25,24 | 25,32 | 24,58 | 24,70 | -1,06% | 11.646,00 |
| 11.09.2025 | 25,15 | 25,25 | 24,66 | 24,97 | -0,81% | 11.123,00 |
| 10.09.2025 | 24,95 | 25,39 | 24,88 | 25,17 | 1,82% | 24.452,00 |
| 09.09.2025 | 24,84 | 24,97 | 24,60 | 24,72 | 0,24% | 35.511,00 |
| 08.09.2025 | 24,15 | 24,78 | 24,13 | 24,66 | 1,75% | 32.667,00 |
| 05.09.2025 | 23,39 | 24,25 | 23,30 | 24,24 | 3,57% | 23.862,00 |
| 04.09.2025 | 22,84 | 23,47 | 22,84 | 23,40 | 0,52% | 7.518,00 |
| 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 |