3,540€
1,67%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,47 | 3,57 | 3,46 | 3,56 | 2,10% | 1.170,00 |
| 04.09.2025 | 3,54 | 3,54 | 3,45 | 3,48 | -1,58% | 10.707,00 |
| 03.09.2025 | 3,65 | 3,73 | 3,52 | 3,54 | -3,23% | 6.002,00 |
| 02.09.2025 | 3,60 | 3,71 | 3,50 | 3,66 | 1,58% | 9.969,00 |
| 01.09.2025 | 3,58 | 3,64 | 3,53 | 3,60 | 2,06% | 7.911,00 |
| 29.08.2025 | 3,45 | 3,54 | 3,42 | 3,53 | 2,10% | 11.050,00 |
| 28.08.2025 | 3,48 | 3,52 | 3,45 | 3,45 | -1,17% | 7.460,00 |
| 27.08.2025 | 3,49 | 3,50 | 3,45 | 3,50 | 0,55% | 16,00 |
| 26.08.2025 | 3,39 | 3,48 | 3,39 | 3,48 | 2,00% | 2.687,00 |
| 25.08.2025 | 3,39 | 3,44 | 3,36 | 3,41 | 0,49% | 8.000,00 |
| 22.08.2025 | 3,34 | 3,41 | 3,31 | 3,39 | 1,03% | 13.976,00 |
| 21.08.2025 | 3,27 | 3,40 | 3,24 | 3,36 | 2,57% | 5.140,00 |
| 20.08.2025 | 3,23 | 3,28 | 3,23 | 3,27 | 1,80% | 10,00 |
| 19.08.2025 | 3,34 | 3,34 | 3,20 | 3,22 | -3,31% | 252,00 |
| 18.08.2025 | 3,35 | 3,37 | 3,30 | 3,33 | -0,12% | 8,00 |
| 15.08.2025 | 3,29 | 3,36 | 3,26 | 3,33 | 1,09% | 3.775,00 |
| 14.08.2025 | 3,29 | 3,36 | 3,27 | 3,29 | -0,33% | 2.060,00 |
| 13.08.2025 | 3,23 | 3,34 | 3,21 | 3,30 | 2,20% | 6.773,00 |
| 12.08.2025 | 3,09 | 3,25 | 3,07 | 3,23 | 4,36% | 4.510,00 |
| 11.08.2025 | 3,08 | 3,14 | 3,01 | 3,10 | 1,03% | 5.334,00 |
| 08.08.2025 | 3,19 | 3,25 | 2,99 | 3,07 | -6,35% | 2.635,00 |
| 07.08.2025 | 3,23 | 3,29 | 3,20 | 3,27 | 1,21% | 12.394,00 |
| 06.08.2025 | 3,20 | 3,24 | 3,16 | 3,24 | 1,14% | 2.521,00 |
| 05.08.2025 | 2,97 | 3,20 | 2,97 | 3,20 | 3,75% | 1.596,00 |
| 04.08.2025 | 2,97 | 3,10 | 2,94 | 3,08 | 3,73% | 326,00 |
| 01.08.2025 | 2,95 | 3,03 | 2,93 | 2,97 | 0,75% | 10.306,00 |
| 31.07.2025 | 2,91 | 3,02 | 2,91 | 2,95 | 1,27% | 3.700,00 |
| 30.07.2025 | 2,98 | 3,00 | 2,90 | 2,91 | -2,08% | 25,00 |
| 29.07.2025 | 2,95 | 3,00 | 2,93 | 2,98 | 1,16% | 3.192,00 |
| 28.07.2025 | 2,95 | 2,97 | 2,89 | 2,94 | -0,42% | 956,00 |
| 25.07.2025 | 2,99 | 3,02 | 2,91 | 2,95 | -1,17% | 10.327,00 |
| 24.07.2025 | 2,99 | 3,01 | 2,92 | 2,99 | 0,18% | 2.386,00 |
| 23.07.2025 | 3,01 | 3,05 | 2,97 | 2,98 | -1,00% | 4.413,00 |
| 22.07.2025 | 2,94 | 3,02 | 2,92 | 3,01 | 2,36% | 4.758,00 |
| 21.07.2025 | 2,86 | 2,98 | 2,86 | 2,94 | 2,90% | 4.000,00 |
| 18.07.2025 | 2,94 | 2,96 | 2,86 | 2,86 | -2,52% | 3.170,00 |
| 17.07.2025 | 2,64 | 2,97 | 2,64 | 2,94 | -1,00% | 2.150,00 |
| 16.07.2025 | 2,98 | 3,01 | 2,95 | 2,96 | -0,64% | - |
| 15.07.2025 | 2,97 | 3,03 | 2,94 | 2,98 | 0,32% | 2.520,00 |
| 14.07.2025 | 2,99 | 3,04 | 2,97 | 2,97 | -0,37% | 5.980,00 |
| 11.07.2025 | 2,98 | 3,05 | 2,98 | 2,99 | 0,27% | 1.679,00 |
| 10.07.2025 | 3,04 | 3,08 | 2,92 | 2,98 | -2,06% | - |
| 09.07.2025 | 3,00 | 3,06 | 2,98 | 3,04 | 1,27% | - |
| 08.07.2025 | 3,13 | 3,13 | 2,97 | 3,00 | -4,15% | 3.700,00 |
| 07.07.2025 | 3,11 | 3,15 | 3,03 | 3,13 | 0,64% | 415,00 |
| 04.07.2025 | 3,11 | 3,13 | 3,10 | 3,11 | 0,24% | 554,00 |
| 03.07.2025 | 3,10 | 3,14 | 0,00 | 3,10 | 0,06% | 39,00 |
| 02.07.2025 | 3,06 | 3,14 | 3,06 | 3,10 | 1,26% | 1.825,00 |
| 01.07.2025 | 3,06 | 3,18 | 3,06 | 3,06 | 0,13% | - |
| 30.06.2025 | 3,11 | 3,11 | 2,99 | 3,06 | 1,49% | - |
| 27.06.2025 | 3,11 | 3,11 | 2,99 | 3,01 | -3,06% | - |
| 26.06.2025 | 3,08 | 3,11 | 3,02 | 3,11 | 0,94% | - |
| 25.06.2025 | 3,07 | 3,10 | 3,03 | 3,08 | 0,33% | - |
| 24.06.2025 | 3,13 | 3,13 | 2,97 | 3,07 | -3,09% | 5.100,00 |
| 23.06.2025 | 3,16 | 3,27 | 3,14 | 3,17 | 0,52% | 1.250,00 |
| 20.06.2025 | 3,19 | 3,24 | 3,12 | 3,15 | -1,04% | 120,00 |
| 19.06.2025 | 3,22 | 3,23 | 3,17 | 3,19 | -0,98% | - |
| 18.06.2025 | 3,21 | 3,25 | 3,17 | 3,22 | 0,23% | - |
| 17.06.2025 | 3,18 | 3,23 | 3,17 | 3,21 | 0,77% | 2.654,00 |
| 16.06.2025 | 3,26 | 3,26 | 3,14 | 3,18 | -2,17% | 4.250,00 |
| 13.06.2025 | 3,20 | 3,33 | 3,20 | 3,26 | 1,62% | 2.030,00 |
| 12.06.2025 | 3,13 | 3,22 | 3,10 | 3,20 | 2,50% | 9.000,00 |
| 11.06.2025 | 3,16 | 3,18 | 3,10 | 3,13 | -0,95% | 2.300,00 |
| 10.06.2025 | 3,24 | 3,28 | 3,14 | 3,16 | -2,65% | 1.612,00 |
| 09.06.2025 | 3,22 | 3,28 | 3,21 | 3,24 | 0,76% | 265,00 |
| 06.06.2025 | 3,25 | 3,30 | 3,19 | 3,22 | -0,95% | 150,00 |
| 05.06.2025 | 3,21 | 3,31 | 3,18 | 3,25 | 1,33% | - |
| 04.06.2025 | 3,16 | 3,23 | 3,13 | 3,21 | 1,47% | 2.500,00 |
| 03.06.2025 | 3,14 | 3,16 | 3,10 | 3,16 | 0,70% | 350,00 |
| 02.06.2025 | 2,96 | 3,19 | 2,96 | 3,14 | 5,91% | 2.695,00 |
| 30.05.2025 | 3,00 | 3,02 | 2,93 | 2,96 | -1,14% | 1.500,00 |
| 29.05.2025 | 3,05 | 3,08 | 2,96 | 3,00 | -1,88% | 3.780,00 |
| 28.05.2025 | 2,98 | 3,05 | 2,96 | 3,05 | 2,43% | 370,00 |
| 27.05.2025 | 2,95 | 3,01 | 2,86 | 2,98 | 1,17% | 3.000,00 |
| 26.05.2025 | 2,95 | 2,97 | 2,89 | 2,95 | -0,22% | 800,00 |
| 23.05.2025 | 2,92 | 2,99 | 2,91 | 2,95 | 1,08% | 10.900,00 |
| 22.05.2025 | 2,72 | 2,94 | 2,64 | 2,92 | 2,22% | 3.500,00 |
| 21.05.2025 | 2,72 | 2,90 | 2,72 | 2,86 | 0,33% | 7.200,00 |
| 20.05.2025 | 2,72 | 2,85 | 2,67 | 2,85 | 4,80% | 1.000,00 |
| 19.05.2025 | 2,63 | 2,72 | 2,63 | 2,72 | 3,15% | - |
| 16.05.2025 | 2,64 | 2,65 | 2,56 | 2,63 | 0,04% | 954,00 |
| 15.05.2025 | 2,59 | 2,63 | 2,48 | 2,63 | 1,58% | 560,00 |
| 14.05.2025 | 2,64 | 2,64 | 2,56 | 2,59 | -1,84% | - |
| 13.05.2025 | 2,64 | 2,72 | 2,63 | 2,64 | 0,06% | 400,00 |
| 12.05.2025 | 2,79 | 2,79 | 2,60 | 2,64 | -5,22% | 4.602,00 |
| 09.05.2025 | 2,74 | 2,79 | 2,67 | 2,79 | 3,71% | - |
| 08.05.2025 | 2,74 | 2,77 | 2,68 | 2,69 | -1,90% | 1.333,00 |
| 07.05.2025 | 2,79 | 2,81 | 2,69 | 2,74 | -1,79% | 4.000,00 |
| 06.05.2025 | 2,68 | 2,79 | 2,68 | 2,79 | 3,86% | 1.654,00 |
| 05.05.2025 | 2,61 | 2,70 | 2,61 | 2,68 | 2,80% | 4.000,00 |
| 02.05.2025 | 2,75 | 2,75 | 2,58 | 2,61 | -5,04% | 4.400,00 |
| 30.04.2025 | 2,72 | 2,79 | 2,68 | 2,75 | 1,12% | 425,00 |
| 29.04.2025 | 2,72 | 2,73 | 2,63 | 2,72 | 0,04% | 4.000,00 |
| 28.04.2025 | 2,72 | 2,73 | 2,64 | 2,72 | 0,42% | 1.228,00 |
| 25.04.2025 | 2,76 | 2,76 | 2,68 | 2,71 | -1,65% | 1.301,00 |
| 24.04.2025 | 2,78 | 2,85 | 2,75 | 2,75 | -0,90% | 1.150,00 |
| 23.04.2025 | 2,87 | 2,87 | 2,73 | 2,78 | -3,16% | 750,00 |
| 22.04.2025 | 2,91 | 3,06 | 2,86 | 2,87 | -1,61% | 7.437,00 |
| 17.04.2025 | 2,94 | 2,96 | 2,87 | 2,91 | -0,75% | 1.950,00 |
| 16.04.2025 | 2,94 | 3,08 | 2,90 | 2,94 | -0,05% | 3.978,00 |