30,360€
2,08%
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 | 30,36 | 2,08% | 9.614,00 |
| 15.10.2025 | 29,02 | 29,83 | 28,96 | 29,74 | 4,17% | 4.684,00 |
| 14.10.2025 | 28,80 | 29,18 | 28,41 | 28,55 | -0,97% | 3.537,00 |
| 13.10.2025 | 28,65 | 29,31 | 28,64 | 28,83 | 2,32% | 4.100,00 |
| 10.10.2025 | 28,52 | 28,88 | 27,97 | 28,18 | -1,14% | 13.936,00 |
| 09.10.2025 | 29,02 | 29,46 | 28,22 | 28,50 | -1,83% | 10.329,00 |
| 08.10.2025 | 29,20 | 29,37 | 28,84 | 29,03 | 1,72% | 4.528,00 |
| 07.10.2025 | 29,29 | 29,31 | 28,10 | 28,54 | -2,26% | 4.260,00 |
| 06.10.2025 | 29,39 | 30,14 | 29,04 | 29,20 | 1,07% | 11.466,00 |
| 03.10.2025 | 28,84 | 29,06 | 28,69 | 28,89 | 0,05% | 1.424,00 |
| 02.10.2025 | 28,81 | 29,13 | 27,85 | 28,88 | 0,33% | 8.374,00 |
| 01.10.2025 | 27,95 | 29,11 | 27,87 | 28,78 | 3,10% | 4.590,00 |
| 30.09.2025 | 28,69 | 28,76 | 27,31 | 27,92 | -1,01% | 3.997,00 |
| 29.09.2025 | 29,98 | 30,40 | 28,05 | 28,20 | -2,99% | 16.994,00 |
| 26.09.2025 | 29,34 | 29,72 | 28,95 | 29,07 | -2,19% | 2.815,00 |
| 25.09.2025 | 28,72 | 29,83 | 28,54 | 29,72 | 3,73% | 7.501,00 |
| 24.09.2025 | 29,31 | 29,73 | 28,24 | 28,65 | -1,92% | 11.791,00 |
| 23.09.2025 | 30,06 | 30,62 | 29,09 | 29,21 | -2,31% | 6.233,00 |
| 22.09.2025 | 28,21 | 30,21 | 28,21 | 29,90 | 6,03% | 18.525,00 |
| 19.09.2025 | 25,55 | 28,25 | 25,41 | 28,20 | 11,05% | 50.142,00 |
| 18.09.2025 | 25,00 | 25,48 | 24,75 | 25,40 | 1,91% | 9.570,00 |
| 17.09.2025 | 24,03 | 25,14 | 23,82 | 24,92 | 2,34% | 3.026,00 |
| 16.09.2025 | 24,71 | 24,81 | 24,17 | 24,35 | -1,26% | 6.584,00 |
| 15.09.2025 | 24,73 | 24,75 | 24,37 | 24,66 | -0,16% | 13.599,00 |
| 12.09.2025 | 25,22 | 25,32 | 24,58 | 24,70 | -0,28% | 6.902,00 |
| 11.09.2025 | 25,14 | 25,24 | 24,66 | 24,77 | -2,17% | 10.569,00 |
| 10.09.2025 | 24,93 | 25,40 | 24,88 | 25,32 | 2,34% | 15.543,00 |
| 09.09.2025 | 24,83 | 24,97 | 24,60 | 24,74 | 0,26% | 9.064,00 |
| 08.09.2025 | 24,15 | 24,78 | 24,13 | 24,68 | 2,13% | 9.472,00 |
| 05.09.2025 | 23,39 | 24,25 | 23,26 | 24,16 | 3,36% | 6.515,00 |
| 04.09.2025 | 22,82 | 23,47 | 22,82 | 23,38 | 0,58% | 3.632,00 |
| 03.09.2025 | 23,11 | 23,46 | 23,11 | 23,24 | 0,56% | 10.984,00 |
| 02.09.2025 | 23,14 | 23,37 | 22,81 | 23,11 | 0,92% | 2.325,00 |
| 01.09.2025 | 23,05 | 23,14 | 22,68 | 22,90 | 0,57% | 2.875,00 |
| 29.08.2025 | 22,27 | 22,94 | 22,26 | 22,77 | 1,16% | 4.310,00 |
| 28.08.2025 | 22,71 | 22,86 | 22,29 | 22,51 | -0,90% | 8.713,00 |
| 27.08.2025 | 22,93 | 23,01 | 22,63 | 22,72 | -0,94% | 2.185,00 |
| 26.08.2025 | 22,65 | 22,99 | 22,49 | 22,93 | 1,28% | 640,00 |
| 25.08.2025 | 22,28 | 22,73 | 22,22 | 22,64 | 1,25% | 26.587,00 |
| 22.08.2025 | 21,88 | 22,49 | 21,80 | 22,36 | 1,66% | 15.725,00 |
| 21.08.2025 | 21,21 | 22,08 | 21,07 | 22,00 | 3,17% | 7.470,00 |
| 20.08.2025 | 20,65 | 21,48 | 20,59 | 21,32 | 3,50% | 2.165,00 |
| 19.08.2025 | 20,81 | 20,97 | 20,55 | 20,60 | -0,96% | 8.100,00 |
| 18.08.2025 | 20,55 | 20,93 | 20,40 | 20,80 | 0,97% | 3.710,00 |
| 15.08.2025 | 20,29 | 20,61 | 20,02 | 20,60 | 1,48% | 21.148,00 |
| 14.08.2025 | 20,47 | 20,51 | 20,20 | 20,30 | -0,44% | 3.550,00 |
| 13.08.2025 | 20,10 | 20,63 | 20,05 | 20,39 | 1,32% | 12.329,00 |
| 12.08.2025 | 19,70 | 20,21 | 19,62 | 20,13 | 2,31% | 4.712,00 |
| 11.08.2025 | 20,13 | 20,24 | 18,94 | 19,67 | -2,29% | 11.880,00 |
| 08.08.2025 | 19,93 | 20,20 | 19,81 | 20,13 | 1,63% | 4.001,00 |
| 07.08.2025 | 19,53 | 20,11 | 19,42 | 19,81 | 1,51% | 29.543,00 |
| 06.08.2025 | 19,38 | 19,72 | 19,35 | 19,51 | 0,17% | 6.570,00 |
| 05.08.2025 | 19,16 | 19,50 | 19,00 | 19,48 | 1,52% | 3.025,00 |
| 04.08.2025 | 18,55 | 19,24 | 18,50 | 19,19 | 3,90% | 6.868,00 |
| 01.08.2025 | 18,51 | 18,63 | 18,33 | 18,47 | -0,17% | 1.945,00 |
| 31.07.2025 | 18,70 | 18,70 | 18,32 | 18,50 | 0,14% | 1.620,00 |
| 30.07.2025 | 18,63 | 18,80 | 18,36 | 18,48 | -0,78% | 4.000,00 |
| 29.07.2025 | 18,44 | 18,71 | 18,43 | 18,62 | 0,85% | 5.135,00 |
| 28.07.2025 | 18,47 | 18,61 | 18,15 | 18,46 | -0,38% | 10.473,00 |
| 25.07.2025 | 18,49 | 18,65 | 18,22 | 18,53 | 1,14% | 2.602,00 |
| 24.07.2025 | 18,25 | 18,51 | 17,95 | 18,33 | -0,27% | 2.553,00 |
| 23.07.2025 | 18,41 | 18,71 | 18,25 | 18,38 | -0,70% | 21.920,00 |
| 22.07.2025 | 18,18 | 18,62 | 18,10 | 18,51 | 1,45% | 8.159,00 |
| 21.07.2025 | 17,99 | 18,41 | 17,85 | 18,24 | 2,30% | 3.303,00 |
| 18.07.2025 | 17,93 | 18,02 | 17,78 | 17,83 | -0,67% | 1.558,00 |
| 17.07.2025 | 18,21 | 18,28 | 17,71 | 17,95 | -1,54% | 5.620,00 |
| 16.07.2025 | 18,11 | 18,47 | 17,92 | 18,23 | 0,63% | 12.300,00 |
| 15.07.2025 | 18,31 | 18,37 | 17,90 | 18,12 | -0,47% | - |
| 14.07.2025 | 18,18 | 18,37 | 18,01 | 18,20 | 0,22% | 3.225,00 |
| 11.07.2025 | 18,10 | 18,27 | 18,00 | 18,16 | 0,83% | 508,00 |
| 10.07.2025 | 17,84 | 18,01 | 17,78 | 18,01 | 1,07% | 1.880,00 |
| 09.07.2025 | 17,65 | 17,94 | 17,58 | 17,82 | 0,80% | 2.711,00 |
| 08.07.2025 | 18,40 | 18,47 | 17,57 | 17,68 | -4,18% | 3.050,00 |
| 07.07.2025 | 18,15 | 18,49 | 17,87 | 18,45 | 1,66% | 15.547,00 |
| 04.07.2025 | 18,24 | 18,36 | 18,10 | 18,15 | -0,67% | 8.664,00 |
| 03.07.2025 | 17,96 | 18,33 | 17,78 | 18,27 | 1,64% | 2.050,00 |
| 02.07.2025 | 17,74 | 18,05 | 17,67 | 17,98 | 1,67% | 2.700,00 |
| 01.07.2025 | 17,79 | 18,02 | 17,66 | 17,68 | 0,06% | 1.150,00 |
| 30.06.2025 | 17,57 | 17,68 | 17,42 | 17,67 | 1,09% | 1.191,00 |
| 27.06.2025 | 17,91 | 17,94 | 17,41 | 17,48 | -3,48% | 1.705,00 |
| 26.06.2025 | 17,93 | 18,11 | 17,78 | 18,11 | 1,13% | 5.085,00 |
| 25.06.2025 | 17,81 | 18,14 | 17,74 | 17,91 | 0,44% | 7.600,00 |
| 24.06.2025 | 18,02 | 18,02 | 17,66 | 17,83 | -2,52% | 920,00 |
| 23.06.2025 | 18,17 | 18,67 | 18,12 | 18,29 | 0,55% | 33.400,00 |
| 20.06.2025 | 18,20 | 18,59 | 18,01 | 18,19 | -0,35% | 21.971,00 |
| 19.06.2025 | 18,43 | 18,43 | 18,18 | 18,25 | -0,85% | 11.309,00 |
| 18.06.2025 | 18,56 | 18,64 | 18,26 | 18,41 | -0,99% | 1.835,00 |
| 17.06.2025 | 18,56 | 18,66 | 18,31 | 18,60 | 0,30% | 717,00 |
| 16.06.2025 | 18,60 | 18,70 | 18,40 | 18,54 | -0,80% | 26.084,00 |
| 13.06.2025 | 18,25 | 18,77 | 18,09 | 18,69 | 3,40% | 12.720,00 |
| 12.06.2025 | 17,76 | 18,17 | 17,48 | 18,08 | 2,52% | 666,00 |
| 11.06.2025 | 17,60 | 17,74 | 17,22 | 17,63 | 0,54% | 29.963,00 |
| 10.06.2025 | 17,68 | 17,93 | 17,47 | 17,54 | -1,35% | 1.585,00 |
| 09.06.2025 | 17,28 | 17,82 | 17,21 | 17,78 | 2,18% | 1.475,00 |
| 06.06.2025 | 17,61 | 17,68 | 17,19 | 17,40 | -0,54% | 18.715,00 |
| 05.06.2025 | 17,58 | 18,04 | 17,41 | 17,49 | -0,91% | 4.025,00 |
| 04.06.2025 | 17,68 | 17,78 | 17,58 | 17,65 | -0,14% | 3.860,00 |
| 03.06.2025 | 17,58 | 17,75 | 17,44 | 17,68 | -0,42% | 4.378,00 |
| 02.06.2025 | 16,97 | 17,79 | 16,76 | 17,75 | 5,17% | 14.283,00 |
| 30.05.2025 | 16,70 | 16,91 | 16,55 | 16,88 | 1,00% | 645,00 |