42,490$
-0,49%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 43,45 | 43,46 | 41,96 | 42,55 | -0,35% | 9.998.612,00 |
| 15.09.2026 | 42,58 | 42,75 | 42,09 | 42,70 | 0,64% | 7.173.870,00 |
| 14.09.2026 | 42,47 | 42,83 | 41,88 | 42,43 | -2,86% | 6.791.464,00 |
| 11.09.2026 | 44,06 | 44,50 | 43,33 | 43,68 | 0,51% | 7.678.916,00 |
| 10.09.2026 | 43,19 | 43,96 | 43,07 | 43,46 | -2,53% | 9.373.520,00 |
| 09.09.2026 | 44,70 | 45,39 | 44,13 | 44,59 | 1,11% | 7.953.186,00 |
| 08.09.2026 | 44,66 | 44,90 | 44,08 | 44,10 | -1,45% | 5.320.696,00 |
| 04.09.2026 | 44,85 | 45,39 | 44,47 | 44,75 | -2,21% | 6.171.046,00 |
| 03.09.2026 | 45,43 | 45,81 | 44,78 | 45,76 | 3,69% | 7.858.111,00 |
| 02.09.2026 | 43,94 | 44,93 | 42,80 | 44,13 | 2,39% | 15.381.699,00 |
| 01.09.2026 | 43,43 | 44,52 | 43,02 | 43,10 | -3,86% | 11.194.082,00 |
| 31.08.2026 | 45,64 | 45,64 | 44,31 | 44,83 | -1,80% | 7.148.142,00 |
| 28.08.2026 | 47,50 | 47,59 | 45,34 | 45,65 | -3,53% | 15.109.149,00 |
| 27.08.2026 | 47,07 | 47,61 | 46,56 | 47,32 | 0,68% | 8.493.183,00 |
| 26.08.2026 | 48,18 | 48,55 | 46,97 | 47,00 | -3,83% | 11.614.434,00 |
| 25.08.2026 | 47,52 | 49,14 | 47,52 | 48,87 | 1,47% | 10.440.011,00 |
| 24.08.2026 | 48,09 | 48,50 | 47,42 | 48,16 | 1,18% | 13.795.339,00 |
| 21.08.2026 | 47,39 | 47,79 | 46,93 | 47,60 | 2,87% | 11.522.435,00 |
| 20.08.2026 | 44,85 | 46,58 | 44,85 | 46,27 | 2,53% | 13.941.863,00 |
| 19.08.2026 | 44,10 | 45,61 | 43,98 | 45,13 | 7,22% | 17.076.087,00 |
| 18.08.2026 | 41,86 | 42,52 | 41,51 | 42,09 | -1,01% | 8.554.069,00 |
| 17.08.2026 | 41,89 | 42,95 | 41,59 | 42,52 | 2,21% | 8.921.623,00 |
| 14.08.2026 | 41,33 | 41,94 | 41,19 | 41,60 | 1,69% | 8.350.728,00 |
| 13.08.2026 | 40,80 | 41,09 | 40,28 | 40,91 | -0,78% | 10.625.668,00 |
| 12.08.2026 | 41,38 | 41,65 | 40,63 | 41,23 | 2,74% | 13.774.902,00 |
| 11.08.2026 | 40,95 | 41,13 | 40,01 | 40,13 | -1,83% | 14.095.869,00 |
| 10.08.2026 | 41,22 | 41,57 | 39,44 | 40,88 | -6,41% | 29.223.637,00 |
| 07.08.2026 | 43,21 | 44,14 | 43,20 | 43,68 | 5,58% | 15.668.047,00 |
| 06.08.2026 | 40,75 | 41,75 | 40,52 | 41,37 | 0,78% | 10.437.211,00 |
| 05.08.2026 | 40,00 | 41,20 | 39,86 | 41,05 | 7,43% | 12.727.917,00 |
| 04.08.2026 | 38,09 | 38,56 | 37,88 | 38,21 | 2,28% | 8.168.945,00 |
| 03.08.2026 | 36,61 | 37,48 | 36,32 | 37,36 | 1,72% | 6.792.016,00 |
| 31.07.2026 | 37,09 | 37,26 | 36,19 | 36,73 | -2,57% | 6.265.262,00 |
| 30.07.2026 | 37,24 | 37,77 | 36,60 | 37,70 | 3,69% | 9.804.779,00 |
| 29.07.2026 | 36,57 | 37,27 | 35,48 | 36,36 | -0,90% | 8.617.842,00 |
| 28.07.2026 | 36,94 | 36,99 | 36,15 | 36,69 | -1,85% | 6.284.387,00 |
| 27.07.2026 | 37,64 | 37,79 | 36,62 | 37,38 | 0,73% | 5.651.702,00 |
| 24.07.2026 | 37,45 | 37,71 | 36,93 | 37,11 | -0,13% | 5.380.835,00 |
| 23.07.2026 | 36,67 | 37,26 | 36,42 | 37,16 | -0,93% | 8.467.210,00 |
| 22.07.2026 | 36,98 | 37,92 | 36,98 | 37,51 | 3,13% | 8.684.310,00 |
| 21.07.2026 | 35,50 | 36,43 | 35,32 | 36,37 | 4,24% | 7.500.166,00 |
| 20.07.2026 | 35,19 | 35,24 | 34,70 | 34,89 | -0,11% | 6.113.352,00 |
| 17.07.2026 | 34,26 | 35,22 | 34,03 | 34,93 | 0,26% | 8.870.586,00 |
| 16.07.2026 | 35,16 | 35,37 | 34,47 | 34,84 | -2,98% | 11.351.465,00 |
| 15.07.2026 | 36,55 | 36,80 | 35,27 | 35,91 | -1,59% | 9.164.226,00 |
| 14.07.2026 | 37,25 | 37,49 | 36,32 | 36,49 | 1,53% | 8.673.780,00 |
| 13.07.2026 | 36,11 | 36,37 | 35,59 | 35,94 | -2,02% | 6.158.730,00 |
| 10.07.2026 | 36,64 | 36,91 | 36,25 | 36,68 | -0,41% | 4.642.212,00 |
| 09.07.2026 | 36,44 | 36,88 | 36,04 | 36,83 | 3,05% | 10.803.139,00 |
| 08.07.2026 | 36,09 | 36,38 | 34,87 | 35,74 | -3,04% | 10.000.997,00 |
| 07.07.2026 | 37,79 | 37,99 | 36,60 | 36,86 | -3,28% | 7.485.831,00 |
| 06.07.2026 | 38,59 | 38,80 | 37,57 | 38,11 | -0,26% | 8.157.346,00 |
| 02.07.2026 | 37,76 | 38,28 | 37,53 | 38,21 | 4,83% | 10.000.567,00 |
| 01.07.2026 | 36,62 | 37,92 | 36,38 | 36,45 | -0,76% | 6.438.334,00 |
| 30.06.2026 | 36,90 | 36,99 | 35,77 | 36,73 | -0,54% | 9.201.666,00 |
| 29.06.2026 | 36,98 | 36,98 | 35,97 | 36,93 | -0,97% | 8.452.012,00 |
| 26.06.2026 | 37,21 | 37,78 | 37,03 | 37,29 | 1,47% | 11.473.303,00 |
| 25.06.2026 | 37,00 | 37,40 | 36,44 | 36,75 | 0,80% | 9.059.072,00 |
| 24.06.2026 | 36,75 | 37,21 | 35,91 | 36,46 | -4,50% | 15.534.539,00 |
| 23.06.2026 | 38,98 | 39,03 | 37,95 | 38,18 | -4,88% | 8.612.016,00 |
| 22.06.2026 | 39,76 | 40,39 | 39,66 | 40,14 | -0,50% | 7.518.424,00 |
| 18.06.2026 | 41,34 | 42,22 | 39,72 | 40,34 | -2,30% | 16.397.492,00 |
| 17.06.2026 | 42,79 | 43,74 | 41,25 | 41,29 | -3,46% | 14.763.327,00 |
| 16.06.2026 | 42,30 | 43,17 | 42,14 | 42,77 | 2,25% | 10.228.283,00 |
| 15.06.2026 | 42,20 | 42,84 | 41,66 | 41,83 | 4,05% | 12.155.682,00 |
| 12.06.2026 | 39,58 | 40,44 | 39,03 | 40,20 | 2,81% | 13.221.351,00 |
| 11.06.2026 | 37,60 | 39,25 | 37,04 | 39,10 | 5,14% | 15.722.911,00 |
| 10.06.2026 | 38,06 | 38,79 | 37,10 | 37,19 | -5,01% | 15.737.212,00 |
| 09.06.2026 | 39,95 | 40,39 | 37,76 | 39,15 | -0,79% | 15.633.728,00 |
| 08.06.2026 | 39,62 | 39,94 | 39,41 | 39,46 | 0,00% | 11.252.825,00 |
| 05.06.2026 | 41,64 | 41,66 | 39,33 | 39,46 | -7,78% | 17.935.629,00 |
| 04.06.2026 | 42,25 | 43,46 | 42,24 | 42,79 | 2,22% | 13.979.881,00 |
| 03.06.2026 | 42,53 | 42,68 | 41,68 | 41,86 | -3,10% | 11.030.885,00 |
| 02.06.2026 | 42,53 | 43,20 | 42,05 | 43,20 | 2,08% | 14.000.268,00 |
| 01.06.2026 | 41,50 | 42,55 | 40,64 | 42,32 | -0,54% | 12.588.299,00 |
| 29.05.2026 | 41,63 | 43,01 | 41,41 | 42,55 | 2,06% | 18.668.944,00 |
| 28.05.2026 | 40,94 | 42,27 | 40,33 | 41,69 | 1,07% | 13.112.257,00 |
| 27.05.2026 | 41,28 | 41,98 | 41,19 | 41,25 | -2,02% | 8.695.867,00 |
| 26.05.2026 | 41,50 | 42,13 | 41,47 | 42,10 | 3,49% | 11.214.648,00 |
| 22.05.2026 | 41,19 | 41,19 | 40,26 | 40,68 | -1,45% | 11.007.674,00 |
| 21.05.2026 | 40,17 | 41,85 | 40,10 | 41,28 | 0,83% | 11.042.327,00 |
| 20.05.2026 | 39,87 | 41,07 | 39,54 | 40,94 | 3,65% | 10.837.969,00 |
| 19.05.2026 | 40,08 | 40,28 | 39,17 | 39,50 | -2,71% | 14.317.180,00 |
| 18.05.2026 | 40,90 | 41,85 | 40,28 | 40,60 | -0,02% | 9.815.671,00 |
| 15.05.2026 | 41,70 | 41,73 | 40,06 | 40,61 | -5,91% | 15.828.098,00 |
| 14.05.2026 | 44,67 | 44,79 | 43,12 | 43,16 | -3,81% | 14.637.969,00 |
| 13.05.2026 | 45,85 | 45,90 | 44,52 | 44,87 | -2,14% | 14.896.415,00 |
| 12.05.2026 | 46,35 | 46,62 | 44,29 | 45,85 | -2,45% | 13.576.040,00 |
| 11.05.2026 | 44,21 | 47,59 | 44,21 | 47,00 | 8,97% | 23.856.072,00 |
| 08.05.2026 | 42,37 | 43,48 | 42,31 | 43,13 | 3,08% | 14.655.912,00 |
| 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 |