42,510$
1,60%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,31 | 42,54 | 42,25 | 42,46 | 1,48% | 16.441,00 |
| 07.05.2026 | 42,57 | 43,12 | 41,58 | 41,84 | 0,63% | 19.052.165,00 |
| 06.05.2026 | 40,30 | 41,62 | 40,23 | 41,58 | 7,39% | 18.775.702,00 |
| 05.05.2026 | 39,00 | 39,25 | 38,54 | 38,72 | 0,99% | 7.905.336,00 |
| 04.05.2026 | 38,56 | 38,97 | 38,21 | 38,34 | -1,24% | 7.704.632,00 |
| 01.05.2026 | 39,18 | 39,52 | 38,69 | 38,82 | -1,32% | 11.842.448,00 |
| 30.04.2026 | 39,46 | 39,55 | 38,71 | 39,34 | 2,31% | 13.523.952,00 |
| 29.04.2026 | 38,72 | 38,88 | 38,11 | 38,45 | -1,84% | 16.899.046,00 |
| 28.04.2026 | 39,86 | 39,86 | 38,66 | 39,17 | -3,69% | 13.553.553,00 |
| 27.04.2026 | 40,80 | 40,86 | 40,24 | 40,67 | -1,02% | 8.253.081,00 |
| 24.04.2026 | 40,54 | 41,30 | 40,06 | 41,09 | 2,21% | 11.878.034,00 |
| 23.04.2026 | 40,26 | 40,82 | 39,40 | 40,20 | -1,30% | 11.572.798,00 |
| 22.04.2026 | 41,16 | 41,34 | 40,58 | 40,73 | 0,69% | 7.196.928,00 |
| 21.04.2026 | 42,65 | 42,80 | 40,41 | 40,45 | -5,84% | 12.736.434,00 |
| 20.04.2026 | 42,76 | 43,14 | 42,09 | 42,96 | -0,79% | 7.983.167,00 |
| 17.04.2026 | 42,66 | 43,86 | 42,66 | 43,30 | 2,12% | 9.621.499,00 |
| 16.04.2026 | 43,16 | 43,45 | 42,34 | 42,40 | -1,56% | 7.543.856,00 |
| 15.04.2026 | 43,54 | 44,05 | 42,87 | 43,07 | -1,71% | 8.864.550,00 |
| 14.04.2026 | 43,55 | 44,11 | 43,30 | 43,82 | 1,86% | 8.660.348,00 |
| 13.04.2026 | 43,01 | 43,51 | 42,42 | 43,02 | -1,22% | 8.645.323,00 |
| 10.04.2026 | 42,90 | 43,92 | 42,90 | 43,55 | 2,64% | 9.735.437,00 |
| 09.04.2026 | 42,63 | 43,37 | 42,03 | 42,43 | -0,19% | 10.152.862,00 |
| 08.04.2026 | 43,52 | 43,79 | 42,03 | 42,51 | 2,73% | 12.338.370,00 |
| 07.04.2026 | 41,07 | 41,43 | 39,94 | 41,38 | 0,73% | 10.552.939,00 |
| 06.04.2026 | 41,59 | 41,87 | 40,53 | 41,08 | -1,34% | 8.535.307,00 |
| 02.04.2026 | 39,75 | 42,25 | 39,75 | 41,64 | -1,33% | 12.643.019,00 |
| 01.04.2026 | 41,90 | 42,68 | 41,47 | 42,20 | 3,46% | 12.975.587,00 |
| 31.03.2026 | 39,54 | 40,93 | 39,29 | 40,79 | 6,09% | 14.588.909,00 |
| 30.03.2026 | 39,23 | 39,71 | 37,99 | 38,45 | -0,36% | 16.861.405,00 |
| 27.03.2026 | 37,27 | 39,03 | 37,23 | 38,59 | 2,96% | 13.692.163,00 |
| 26.03.2026 | 37,94 | 39,10 | 37,36 | 37,48 | -3,82% | 17.061.783,00 |
| 25.03.2026 | 39,66 | 39,67 | 38,70 | 38,97 | 2,47% | 12.099.554,00 |
| 24.03.2026 | 37,34 | 38,40 | 36,67 | 38,03 | 0,90% | 14.482.165,00 |
| 23.03.2026 | 36,99 | 38,33 | 36,95 | 37,69 | 1,48% | 22.573.358,00 |
| 20.03.2026 | 38,15 | 38,41 | 36,50 | 37,14 | -2,98% | 29.154.021,00 |
| 19.03.2026 | 37,94 | 38,33 | 36,50 | 38,28 | -5,39% | 29.379.040,00 |
| 18.03.2026 | 41,13 | 41,34 | 40,12 | 40,46 | -5,47% | 17.757.457,00 |
| 17.03.2026 | 43,47 | 43,91 | 42,50 | 42,80 | -0,70% | 8.962.959,00 |
| 16.03.2026 | 42,00 | 43,48 | 41,67 | 43,10 | 1,79% | 12.792.501,00 |
| 13.03.2026 | 44,16 | 44,46 | 42,08 | 42,34 | -4,83% | 14.474.971,00 |
| 12.03.2026 | 45,20 | 45,20 | 44,06 | 44,49 | -2,09% | 8.038.134,00 |
| 11.03.2026 | 45,19 | 45,62 | 44,40 | 45,44 | -1,52% | 9.372.928,00 |
| 10.03.2026 | 46,71 | 47,18 | 45,95 | 46,14 | 0,72% | 11.359.086,00 |
| 09.03.2026 | 44,08 | 45,94 | 43,05 | 45,81 | 0,86% | 11.108.483,00 |
| 06.03.2026 | 44,67 | 45,73 | 44,02 | 45,42 | 0,13% | 10.608.873,00 |
| 05.03.2026 | 45,97 | 46,11 | 44,38 | 45,36 | -3,01% | 13.117.107,00 |
| 04.03.2026 | 47,26 | 47,26 | 46,13 | 46,77 | 0,91% | 9.125.595,00 |
| 03.03.2026 | 47,88 | 47,93 | 44,83 | 46,35 | -8,31% | 22.304.917,00 |
| 02.03.2026 | 50,87 | 51,28 | 49,03 | 50,55 | -0,37% | 17.257.866,00 |
| 27.02.2026 | 50,93 | 51,02 | 50,26 | 50,74 | 0,77% | 11.159.992,00 |
| 26.02.2026 | 49,31 | 50,50 | 48,93 | 50,35 | 1,08% | 16.298.889,00 |
| 25.02.2026 | 50,29 | 50,57 | 49,66 | 49,81 | 0,20% | 8.451.432,00 |
| 24.02.2026 | 48,24 | 50,09 | 47,83 | 49,71 | 1,00% | 9.782.540,00 |
| 23.02.2026 | 48,45 | 49,96 | 48,35 | 49,22 | 2,63% | 15.304.961,00 |
| 20.02.2026 | 48,55 | 48,99 | 46,10 | 47,96 | -1,22% | 22.589.054,00 |
| 19.02.2026 | 48,05 | 48,72 | 47,67 | 48,55 | 0,68% | 12.238.918,00 |
| 18.02.2026 | 47,39 | 48,69 | 47,01 | 48,22 | 3,37% | 10.891.167,00 |
| 17.02.2026 | 46,45 | 47,26 | 45,06 | 46,65 | -2,63% | 20.388.522,00 |
| 13.02.2026 | 46,26 | 48,17 | 45,91 | 47,91 | 5,58% | 17.074.165,00 |
| 12.02.2026 | 47,96 | 47,96 | 45,37 | 45,38 | -4,74% | 20.238.878,00 |
| 11.02.2026 | 48,04 | 48,09 | 46,22 | 47,64 | 1,47% | 14.581.384,00 |
| 10.02.2026 | 46,50 | 47,40 | 46,28 | 46,95 | 0,69% | 16.768.169,00 |
| 09.02.2026 | 45,68 | 46,72 | 45,61 | 46,63 | 3,26% | 12.435.715,00 |
| 06.02.2026 | 44,89 | 45,85 | 44,85 | 45,16 | 2,71% | 15.867.002,00 |
| 05.02.2026 | 45,34 | 46,85 | 43,75 | 43,97 | -7,16% | 26.816.502,00 |
| 04.02.2026 | 48,54 | 48,85 | 45,03 | 47,36 | -0,36% | 19.327.902,00 |
| 03.02.2026 | 49,48 | 49,51 | 46,48 | 47,53 | 2,37% | 24.103.504,00 |
| 02.02.2026 | 45,46 | 47,05 | 45,12 | 46,43 | 1,40% | 20.615.733,00 |
| 30.01.2026 | 47,30 | 49,09 | 45,34 | 45,79 | -12,03% | 31.203.584,00 |
| 29.01.2026 | 54,13 | 54,69 | 49,93 | 52,05 | -1,76% | 24.217.120,00 |
| 28.01.2026 | 52,57 | 53,21 | 51,41 | 52,98 | 1,55% | 21.838.089,00 |
| 27.01.2026 | 51,52 | 52,18 | 49,87 | 52,17 | 1,72% | 14.915.032,00 |
| 26.01.2026 | 52,43 | 53,29 | 51,17 | 51,29 | 0,41% | 19.232.091,00 |
| 23.01.2026 | 49,66 | 51,09 | 49,51 | 51,08 | 3,74% | 19.366.399,00 |
| 22.01.2026 | 49,31 | 50,23 | 48,95 | 49,24 | 0,35% | 16.348.620,00 |
| 21.01.2026 | 50,64 | 50,80 | 48,94 | 49,07 | -1,88% | 18.005.678,00 |
| 20.01.2026 | 50,35 | 50,40 | 49,30 | 50,01 | 2,63% | 17.145.709,00 |
| 16.01.2026 | 49,28 | 49,46 | 48,01 | 48,73 | -1,83% | 11.284.241,00 |
| 15.01.2026 | 49,69 | 50,01 | 49,06 | 49,64 | -0,62% | 10.613.427,00 |
| 14.01.2026 | 50,42 | 50,51 | 49,37 | 49,95 | 0,48% | 12.844.402,00 |
| 13.01.2026 | 49,50 | 50,28 | 49,04 | 49,71 | 1,39% | 12.890.302,00 |
| 12.01.2026 | 49,20 | 49,74 | 48,96 | 49,03 | 2,55% | 13.790.652,00 |
| 09.01.2026 | 47,54 | 48,50 | 46,98 | 47,81 | 0,78% | 13.820.527,00 |
| 08.01.2026 | 46,22 | 47,53 | 46,00 | 47,44 | 0,36% | 11.581.213,00 |
| 07.01.2026 | 46,73 | 47,48 | 45,45 | 47,27 | -0,98% | 15.813.348,00 |
| 06.01.2026 | 46,12 | 47,75 | 46,00 | 47,74 | 4,37% | 18.896.016,00 |
| 05.01.2026 | 45,20 | 46,32 | 44,85 | 45,74 | 3,77% | 11.307.830,00 |
| 02.01.2026 | 44,15 | 44,23 | 42,64 | 44,08 | 1,22% | 10.715.030,00 |
| 31.12.2025 | 43,81 | 44,22 | 43,43 | 43,55 | -1,56% | 6.411.747,00 |
| 30.12.2025 | 44,80 | 44,80 | 44,07 | 44,24 | 0,50% | 7.546.579,00 |
| 29.12.2025 | 43,74 | 44,93 | 43,30 | 44,02 | -4,74% | 12.141.118,00 |
| 26.12.2025 | 45,92 | 46,22 | 45,56 | 46,21 | 1,67% | 7.086.915,00 |
| 24.12.2025 | 45,44 | 45,69 | 45,01 | 45,45 | -0,39% | 4.738.958,00 |
| 23.12.2025 | 45,80 | 46,20 | 45,16 | 45,63 | 0,09% | 9.070.904,00 |
| 22.12.2025 | 45,75 | 46,45 | 45,01 | 45,59 | 1,92% | 12.434.906,00 |
| 19.12.2025 | 43,96 | 45,43 | 43,96 | 44,73 | 1,96% | 23.186.240,00 |
| 18.12.2025 | 43,27 | 44,38 | 43,11 | 43,87 | 0,69% | 11.667.665,00 |
| 17.12.2025 | 43,61 | 44,04 | 42,82 | 43,57 | 1,49% | 10.732.492,00 |
| 16.12.2025 | 43,39 | 43,96 | 42,57 | 42,93 | -0,95% | 10.523.243,00 |
| 15.12.2025 | 43,61 | 44,25 | 42,99 | 43,34 | 0,58% | 12.988.900,00 |