35,930$
3,57%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,89 | 36,39 | 34,89 | 35,61 | 2,65% | 3.153.010,00 |
| 15.10.2025 | 34,00 | 34,72 | 33,71 | 34,69 | 4,16% | 2.760.070,00 |
| 14.10.2025 | 33,33 | 33,79 | 32,90 | 33,31 | -0,31% | 2.014.345,00 |
| 13.10.2025 | 33,64 | 33,92 | 33,12 | 33,41 | 2,12% | 938.180,00 |
| 10.10.2025 | 33,05 | 33,40 | 32,48 | 32,72 | -0,91% | 2.812.451,00 |
| 09.10.2025 | 33,75 | 34,18 | 32,65 | 33,02 | -2,61% | 3.045.143,00 |
| 08.10.2025 | 33,96 | 34,16 | 33,54 | 33,90 | 2,02% | 2.504.357,00 |
| 07.10.2025 | 33,76 | 34,12 | 32,82 | 33,23 | -2,38% | 2.390.174,00 |
| 06.10.2025 | 34,47 | 35,22 | 34,00 | 34,04 | 0,28% | 1.247.462,00 |
| 03.10.2025 | 33,95 | 34,09 | 33,67 | 33,95 | 0,03% | 1.966.443,00 |
| 02.10.2025 | 33,93 | 34,10 | 32,56 | 33,94 | 0,65% | 3.413.629,00 |
| 01.10.2025 | 33,09 | 34,12 | 32,95 | 33,72 | 2,85% | 2.674.647,00 |
| 30.09.2025 | 33,20 | 33,51 | 32,15 | 32,78 | -1,06% | 3.367.568,00 |
| 29.09.2025 | 35,25 | 35,62 | 32,89 | 33,13 | -3,90% | 4.224.403,00 |
| 26.09.2025 | 34,35 | 34,60 | 33,81 | 34,48 | 0,57% | 3.125.345,00 |
| 25.09.2025 | 33,84 | 34,77 | 33,46 | 34,28 | 2,02% | 2.689.472,00 |
| 24.09.2025 | 34,78 | 34,98 | 33,15 | 33,60 | -2,69% | 3.313.553,00 |
| 23.09.2025 | 35,47 | 36,10 | 34,35 | 34,53 | -2,43% | 4.265.961,00 |
| 22.09.2025 | 33,50 | 35,68 | 33,50 | 35,39 | 7,16% | 3.254.503,00 |
| 19.09.2025 | 29,95 | 33,20 | 29,92 | 33,03 | 9,77% | 5.562.310,00 |
| 18.09.2025 | 29,56 | 30,10 | 29,09 | 30,09 | 1,97% | 3.386.016,00 |
| 17.09.2025 | 28,30 | 29,89 | 28,25 | 29,51 | 2,23% | 4.261.304,00 |
| 16.09.2025 | 29,17 | 29,21 | 28,61 | 28,86 | -0,62% | 2.421.568,00 |
| 15.09.2025 | 28,99 | 29,12 | 28,65 | 29,04 | -0,03% | 1.020.934,00 |
| 12.09.2025 | 29,62 | 29,68 | 28,82 | 29,05 | -1,21% | 5.410.264,00 |
| 11.09.2025 | 29,31 | 29,53 | 28,92 | 29,41 | -0,39% | 4.795.269,00 |
| 10.09.2025 | 29,48 | 29,79 | 29,30 | 29,52 | 1,22% | 1.827.012,00 |
| 09.09.2025 | 29,16 | 29,35 | 28,83 | 29,17 | 0,53% | 3.145.489,00 |
| 08.09.2025 | 28,50 | 29,13 | 28,47 | 29,01 | 2,06% | 1.288.143,00 |
| 05.09.2025 | 27,32 | 28,48 | 27,32 | 28,43 | 4,35% | 2.551.432,00 |
| 04.09.2025 | 26,88 | 27,36 | 26,80 | 27,24 | 0,42% | 3.050.928,00 |
| 03.09.2025 | 27,29 | 27,29 | 26,93 | 27,13 | 0,56% | 3.588.081,00 |
| 02.09.2025 | 27,00 | 27,19 | 26,55 | 26,98 | 1,22% | 2.654.630,00 |
| 29.08.2025 | 26,07 | 26,83 | 26,07 | 26,65 | 1,37% | 2.419.217,00 |
| 28.08.2025 | 26,50 | 26,50 | 26,15 | 26,29 | -0,51% | 2.011.407,00 |
| 27.08.2025 | 26,62 | 26,74 | 26,28 | 26,43 | -1,31% | 1.796.735,00 |
| 26.08.2025 | 26,40 | 26,78 | 26,19 | 26,78 | 1,88% | 2.450.102,00 |
| 25.08.2025 | 26,22 | 26,61 | 26,14 | 26,28 | 0,27% | 1.186.243,00 |
| 22.08.2025 | 25,34 | 26,37 | 25,28 | 26,21 | 2,74% | 3.106.762,00 |
| 21.08.2025 | 24,58 | 25,62 | 24,58 | 25,51 | 2,66% | 3.495.913,00 |
| 20.08.2025 | 24,06 | 25,07 | 24,06 | 24,85 | 3,63% | 2.901.912,00 |
| 19.08.2025 | 24,33 | 24,48 | 23,94 | 23,98 | -1,17% | 2.393.495,00 |
| 18.08.2025 | 24,09 | 24,44 | 24,01 | 24,27 | 0,68% | 866.707,00 |
| 15.08.2025 | 23,64 | 24,12 | 23,43 | 24,10 | 1,97% | 2.027.583,00 |
| 14.08.2025 | 23,90 | 23,91 | 23,52 | 23,64 | -0,96% | 2.180.343,00 |
| 13.08.2025 | 23,60 | 24,14 | 23,49 | 23,87 | 1,55% | 2.535.243,00 |
| 12.08.2025 | 22,86 | 23,58 | 22,81 | 23,50 | 2,91% | 2.468.771,00 |
| 11.08.2025 | 23,53 | 23,53 | 22,15 | 22,84 | -2,52% | 1.390.070,00 |
| 08.08.2025 | 23,25 | 23,53 | 23,16 | 23,43 | 1,45% | 3.184.443,00 |
| 07.08.2025 | 22,93 | 23,40 | 22,93 | 23,09 | 1,47% | 3.140.541,00 |
| 06.08.2025 | 22,45 | 22,94 | 22,45 | 22,76 | 0,93% | 3.441.856,00 |
| 05.08.2025 | 21,98 | 22,57 | 21,81 | 22,55 | 1,46% | 2.603.837,00 |
| 04.08.2025 | 21,49 | 22,27 | 21,49 | 22,22 | 4,00% | 763.942,00 |
| 01.08.2025 | 21,00 | 21,57 | 21,00 | 21,37 | 1,16% | 2.492.782,00 |
| 31.07.2025 | 21,21 | 21,32 | 20,95 | 21,12 | 0,05% | 2.234.301,00 |
| 30.07.2025 | 21,55 | 21,58 | 20,97 | 21,11 | -1,81% | 2.756.157,00 |
| 29.07.2025 | 21,39 | 21,61 | 21,27 | 21,50 | 0,37% | 1.743.366,00 |
| 28.07.2025 | 21,70 | 21,70 | 21,10 | 21,42 | -1,61% | 808.143,00 |
| 25.07.2025 | 21,53 | 21,89 | 21,37 | 21,77 | 1,07% | 2.611.112,00 |
| 24.07.2025 | 21,41 | 21,77 | 21,12 | 21,54 | -0,42% | 1.831.899,00 |
| 23.07.2025 | 21,72 | 21,95 | 21,55 | 21,63 | -0,51% | 1.630.835,00 |
| 22.07.2025 | 21,25 | 21,89 | 21,25 | 21,74 | 1,97% | 1.830.776,00 |
| 21.07.2025 | 20,90 | 21,55 | 20,87 | 21,32 | 3,00% | 887.114,00 |
| 18.07.2025 | 20,93 | 20,99 | 20,68 | 20,70 | -0,60% | 1.419.480,00 |
| 17.07.2025 | 21,12 | 21,12 | 20,53 | 20,83 | -1,82% | 1.744.948,00 |
| 16.07.2025 | 21,02 | 21,48 | 20,97 | 21,21 | 0,86% | 2.656.418,00 |
| 15.07.2025 | 21,34 | 21,38 | 20,76 | 21,03 | -0,99% | 2.480.694,00 |
| 14.07.2025 | 21,31 | 21,45 | 21,20 | 21,24 | 0,07% | 681.235,00 |
| 11.07.2025 | 21,16 | 21,36 | 21,05 | 21,23 | 0,78% | 2.122.795,00 |
| 10.07.2025 | 20,98 | 21,07 | 20,79 | 21,06 | 0,84% | 1.703.187,00 |
| 09.07.2025 | 20,71 | 20,98 | 20,57 | 20,89 | 0,75% | 2.085.062,00 |
| 08.07.2025 | 21,60 | 21,68 | 20,55 | 20,73 | -4,05% | 2.323.933,00 |
| 07.07.2025 | 21,13 | 21,67 | 20,97 | 21,61 | 0,68% | 972.292,00 |
| 03.07.2025 | 21,23 | 21,53 | 20,95 | 21,46 | 1,13% | 1.364.241,00 |
| 02.07.2025 | 20,92 | 21,31 | 20,88 | 21,22 | 1,80% | 1.932.813,00 |
| 01.07.2025 | 21,05 | 21,26 | 20,81 | 20,85 | 0,12% | 1.352.363,00 |
| 30.06.2025 | 20,51 | 20,83 | 20,41 | 20,82 | 1,71% | 980.264,00 |
| 27.06.2025 | 20,78 | 20,89 | 20,35 | 20,47 | -3,42% | 2.292.284,00 |
| 26.06.2025 | 21,00 | 21,21 | 20,81 | 21,20 | 1,53% | 2.086.163,00 |
| 25.06.2025 | 20,64 | 21,10 | 20,55 | 20,88 | 0,85% | 2.304.761,00 |
| 24.06.2025 | 20,83 | 20,89 | 20,35 | 20,70 | -2,24% | 2.354.114,00 |
| 23.06.2025 | 20,96 | 21,44 | 20,96 | 21,18 | 1,07% | 861.108,00 |
| 20.06.2025 | 20,93 | 21,41 | 20,90 | 20,95 | -0,80% | 2.385.685,00 |
| 18.06.2025 | 21,30 | 21,33 | 21,02 | 21,12 | -1,08% | 2.878.270,00 |
| 17.06.2025 | 21,50 | 21,56 | 21,07 | 21,35 | -0,33% | 2.917.434,00 |
| 16.06.2025 | 21,44 | 21,70 | 21,30 | 21,42 | -0,79% | 1.498.229,00 |
| 13.06.2025 | 21,10 | 21,62 | 20,97 | 21,59 | 3,10% | 4.182.222,00 |
| 12.06.2025 | 20,34 | 21,05 | 20,34 | 20,94 | 3,43% | 2.936.824,00 |
| 11.06.2025 | 20,08 | 20,27 | 20,01 | 20,25 | 1,02% | 2.254.613,00 |
| 10.06.2025 | 20,40 | 20,46 | 19,95 | 20,04 | -1,33% | 1.991.616,00 |
| 09.06.2025 | 19,85 | 20,36 | 19,80 | 20,31 | 2,42% | 860.031,00 |
| 06.06.2025 | 20,05 | 20,05 | 19,57 | 19,83 | -0,97% | 3.700.941,00 |
| 05.06.2025 | 20,23 | 20,75 | 19,92 | 20,03 | -0,57% | 2.384.156,00 |
| 04.06.2025 | 20,09 | 20,30 | 20,09 | 20,14 | 0,25% | 1.796.351,00 |
| 03.06.2025 | 20,00 | 20,19 | 19,89 | 20,09 | -1,13% | 2.160.069,00 |
| 02.06.2025 | 19,36 | 20,35 | 19,36 | 20,32 | 6,00% | 1.656.952,00 |
| 30.05.2025 | 18,81 | 19,20 | 18,81 | 19,17 | 0,95% | 2.687.190,00 |
| 29.05.2025 | 18,97 | 19,14 | 18,86 | 18,99 | -0,21% | 1.847.412,00 |
| 28.05.2025 | 19,04 | 19,10 | 18,82 | 19,03 | 0,58% | 1.903.119,00 |
| 27.05.2025 | 18,68 | 19,05 | 18,59 | 18,92 | -0,81% | 2.081.314,00 |