0,683€
15,76%
Echtzeit-Aktienkurs Barranco Gold Mining Corp.
Bid:
Ask:
Aktienkurse zur Barranco Gold Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 0,68 | 0,68 | 0,59 | 0,59 | -10,61% | 5.000,00 |
| 30.09.2025 | 0,81 | 0,81 | 0,59 | 0,66 | -11,41% | - |
| 29.09.2025 | 1,02 | 1,02 | 0,49 | 0,75 | -24,75% | 63.000,00 |
| 26.09.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -2,94% | - |
| 25.09.2025 | 1,07 | 1,09 | 1,02 | 1,02 | -3,77% | - |
| 24.09.2025 | 1,12 | 1,15 | 1,05 | 1,06 | -1,85% | 3.800,00 |
| 23.09.2025 | 1,13 | 1,13 | 1,08 | 1,08 | 1,89% | - |
| 22.09.2025 | 1,15 | 1,16 | 1,06 | 1,06 | -11,67% | - |
| 19.09.2025 | 1,24 | 1,24 | 1,10 | 1,20 | 7,14% | - |
| 18.09.2025 | 1,26 | 1,26 | 1,12 | 1,12 | -10,04% | 300,00 |
| 17.09.2025 | 1,27 | 1,28 | 1,11 | 1,25 | -1,19% | 3.000,00 |
| 16.09.2025 | 1,20 | 1,35 | 1,19 | 1,26 | 11,50% | 7.000,00 |
| 15.09.2025 | 1,26 | 1,39 | 1,13 | 1,13 | -11,02% | 3.600,00 |
| 12.09.2025 | 1,17 | 1,36 | 1,17 | 1,27 | 7,63% | 3.000,00 |
| 11.09.2025 | 1,24 | 1,24 | 1,14 | 1,18 | 0,00% | 5.800,00 |
| 09.09.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -3,28% | 5.000,00 |
| 05.09.2025 | 1,30 | 1,30 | 1,19 | 1,22 | -5,43% | 1.000,00 |
| 04.09.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -2,27% | 3.200,00 |
| 03.09.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 0,76% | 2.000,00 |
| 02.09.2025 | 1,30 | 1,36 | 1,23 | 1,31 | -0,76% | 500,00 |
| 01.09.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | 600,00 |
| 29.08.2025 | 1,30 | 1,32 | 1,25 | 1,32 | 3,13% | 500,00 |
| 28.08.2025 | 1,34 | 1,46 | 1,28 | 1,28 | -3,76% | 107.200,00 |
| 27.08.2025 | 1,39 | 1,39 | 1,33 | 1,33 | 0,00% | 3.567,00 |
| 26.08.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -9,52% | 9.700,00 |
| 25.08.2025 | 1,47 | 1,48 | 1,27 | 1,47 | 1,03% | 3.850,00 |
| 22.08.2025 | 1,43 | 1,47 | 1,41 | 1,46 | 3,19% | 3.000,00 |
| 21.08.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,70% | - |
| 20.08.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -0,35% | 1.000,00 |
| 19.08.2025 | 1,49 | 1,49 | 1,41 | 1,43 | -1,72% | - |
| 18.08.2025 | 1,46 | 1,50 | 1,40 | 1,45 | 0,35% | - |
| 15.08.2025 | 1,38 | 1,51 | 1,38 | 1,45 | 5,09% | - |
| 14.08.2025 | 1,42 | 1,52 | 1,38 | 1,38 | -1,43% | 1.500,00 |
| 13.08.2025 | 1,54 | 1,55 | 1,33 | 1,40 | -9,12% | 800,00 |
| 12.08.2025 | 1,65 | 1,65 | 1,38 | 1,54 | -6,12% | 3.600,00 |
| 11.08.2025 | 1,71 | 1,72 | 1,61 | 1,64 | -3,82% | 1.267,00 |
| 08.08.2025 | 1,71 | 1,71 | 1,59 | 1,70 | -0,58% | - |
| 07.08.2025 | 1,59 | 1,71 | 1,50 | 1,71 | 1,48% | 59.773,00 |
| 06.08.2025 | 1,71 | 1,79 | 1,62 | 1,69 | -1,17% | 950,00 |
| 05.08.2025 | 1,72 | 1,78 | 1,57 | 1,71 | 2,40% | 62.864,00 |
| 04.08.2025 | 1,68 | 1,72 | 1,66 | 1,67 | -0,60% | 12.195,00 |
| 01.08.2025 | 1,48 | 1,68 | 1,34 | 1,68 | 12,79% | 17.339,00 |
| 31.07.2025 | 1,52 | 1,53 | 1,04 | 1,49 | 2,41% | 11.750,00 |
| 30.07.2025 | 1,80 | 1,81 | 1,31 | 1,45 | -17,61% | 88.376,00 |
| 29.07.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -1,12% | 6.090,00 |
| 28.07.2025 | 1,76 | 1,81 | 1,73 | 1,78 | 0,56% | 15.483,00 |
| 25.07.2025 | 1,73 | 1,81 | 1,73 | 1,77 | 1,14% | 2.710,00 |
| 24.07.2025 | 1,75 | 1,79 | 1,72 | 1,75 | 1,16% | 5.360,00 |
| 23.07.2025 | 1,74 | 1,77 | 1,69 | 1,73 | -0,29% | 5.000,00 |
| 22.07.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,46% | 19.110,00 |
| 21.07.2025 | 1,71 | 1,77 | 1,70 | 1,71 | -0,58% | 22.600,00 |
| 18.07.2025 | 1,70 | 1,76 | 1,70 | 1,72 | 0,00% | 6.400,00 |
| 17.07.2025 | 1,65 | 1,73 | 1,65 | 1,72 | 1,78% | 15.129,00 |
| 16.07.2025 | 1,67 | 1,78 | 1,65 | 1,69 | 0,00% | 14.400,00 |
| 15.07.2025 | 1,61 | 1,72 | 1,61 | 1,69 | 3,68% | 17.606,00 |
| 14.07.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 4,15% | 6.000,00 |
| 11.07.2025 | 1,57 | 1,59 | 1,53 | 1,57 | 1,29% | 5.465,00 |
| 10.07.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | 23.376,00 |
| 09.07.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 1,63% | 4.487,00 |
| 08.07.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -0,33% | 43.500,00 |
| 07.07.2025 | 1,52 | 1,59 | 1,48 | 1,54 | 4,78% | 916,00 |
| 04.07.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 1,03% | 7.003,00 |
| 03.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | 15.000,00 |
| 02.07.2025 | 1,38 | 1,44 | 1,25 | 1,41 | 1,81% | 2.600,00 |
| 01.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 500,00 |
| 30.06.2025 | 1,38 | 1,42 | 1,32 | 1,41 | 3,69% | 28.200,00 |
| 27.06.2025 | 1,38 | 1,39 | 1,33 | 1,36 | -0,37% | 8.100,00 |
| 26.06.2025 | 1,29 | 1,38 | 1,29 | 1,36 | 1,87% | 33.100,00 |
| 25.06.2025 | 1,32 | 1,34 | 1,29 | 1,34 | 1,91% | 21.290,00 |
| 24.06.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,38% | 150,00 |
| 23.06.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 2,76% | 6.011,00 |
| 20.06.2025 | 1,29 | 1,30 | 1,20 | 1,27 | -1,17% | 15.008,00 |
| 19.06.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 0,39% | 9.600,00 |
| 18.06.2025 | 1,31 | 1,32 | 1,27 | 1,28 | 0,39% | 17.007,00 |
| 17.06.2025 | 1,25 | 1,31 | 1,25 | 1,28 | -0,39% | 20.380,00 |
| 16.06.2025 | 1,27 | 1,31 | 1,23 | 1,28 | 3,23% | 68.826,00 |
| 13.06.2025 | 1,23 | 1,34 | 1,21 | 1,24 | 2,48% | 149.412,00 |
| 12.06.2025 | 1,15 | 1,24 | 1,15 | 1,21 | 0,41% | 11.408,00 |
| 11.06.2025 | 1,24 | 1,25 | 1,18 | 1,21 | -1,23% | 21.471,00 |
| 10.06.2025 | 1,15 | 1,29 | 1,15 | 1,22 | 2,95% | 48.240,00 |
| 09.06.2025 | 1,17 | 1,22 | 1,17 | 1,19 | -0,84% | 33.322,00 |
| 06.06.2025 | 1,15 | 1,28 | 1,13 | 1,20 | -2,05% | 61.949,00 |
| 05.06.2025 | 1,09 | 1,30 | 1,09 | 1,22 | 4,27% | 58.775,00 |