18,495€
0,14%
Echtzeit-Aktienkurs Barrick Mining Corp.
Bid:
Ask:
Aktienkurse zur Barrick Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 16,67 | 16,83 | 16,54 | 16,71 | -0,83% | 750,00 |
| 28.05.2025 | 16,73 | 16,89 | 16,60 | 16,85 | 0,88% | 159,00 |
| 27.05.2025 | 16,61 | 16,77 | 16,36 | 16,70 | 0,14% | 6.420,00 |
| 26.05.2025 | 16,81 | 16,84 | 16,60 | 16,68 | -0,64% | 2.200,00 |
| 23.05.2025 | 16,68 | 16,98 | 16,61 | 16,79 | 1,40% | 6.640,00 |
| 22.05.2025 | 16,79 | 16,81 | 16,32 | 16,56 | -0,44% | 1.644,00 |
| 21.05.2025 | 16,60 | 16,74 | 16,44 | 16,63 | 0,36% | 3.514,00 |
| 20.05.2025 | 16,07 | 16,57 | 15,89 | 16,57 | 2,37% | 2.823,00 |
| 19.05.2025 | 16,10 | 16,22 | 15,96 | 16,19 | 1,19% | 1.830,00 |