2,970€
-0,47%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 2,99 | 3,03 | 2,88 | 2,94 | -1,87% | 1.804,00 |
| 14.04.2025 | 2,84 | 2,99 | 2,79 | 2,99 | 5,27% | 1.030,00 |
| 11.04.2025 | 2,73 | 2,91 | 2,72 | 2,84 | 4,21% | 3.660,00 |
| 10.04.2025 | 2,64 | 2,75 | 2,60 | 2,73 | 3,51% | 362,00 |
| 09.04.2025 | 2,42 | 2,67 | 2,42 | 2,64 | 8,83% | - |
| 08.04.2025 | 2,41 | 2,58 | 2,40 | 2,42 | 0,39% | 2.745,00 |
| 07.04.2025 | 2,43 | 2,57 | 2,28 | 2,41 | -0,49% | 10.220,00 |
| 04.04.2025 | 2,64 | 2,64 | 2,37 | 2,43 | -8,30% | 9.300,00 |
| 03.04.2025 | 2,70 | 2,70 | 2,47 | 2,64 | -1,93% | 2.020,00 |
| 02.04.2025 | 2,69 | 2,73 | 2,66 | 2,70 | 0,47% | 3.000,00 |
| 01.04.2025 | 2,63 | 2,73 | 2,62 | 2,68 | 2,09% | 640,00 |
| 31.03.2025 | 2,67 | 2,74 | 2,59 | 2,63 | -1,54% | 11.466,00 |
| 28.03.2025 | 2,94 | 2,98 | 2,64 | 2,67 | -9,12% | 10.296,00 |
| 27.03.2025 | 2,87 | 2,94 | 2,85 | 2,94 | 2,41% | 4.200,00 |
| 26.03.2025 | 2,93 | 2,97 | 2,87 | 2,87 | -2,17% | 1.000,00 |
| 25.03.2025 | 2,88 | 3,01 | 2,88 | 2,93 | 1,68% | 1.600,00 |
| 24.03.2025 | 2,86 | 2,92 | 2,86 | 2,88 | 0,82% | 1.500,00 |
| 21.03.2025 | 2,96 | 2,96 | 2,82 | 2,86 | -3,44% | 2,00 |
| 20.03.2025 | 3,01 | 3,04 | 2,95 | 2,96 | -1,71% | - |
| 19.03.2025 | 2,99 | 3,03 | 2,96 | 3,01 | 0,77% | 7.300,00 |
| 18.03.2025 | 2,94 | 3,06 | 2,94 | 2,99 | 1,79% | 7.335,00 |
| 17.03.2025 | 2,72 | 2,97 | 2,65 | 2,94 | 7,87% | 6.090,00 |
| 14.03.2025 | 2,67 | 2,78 | 2,65 | 2,72 | 1,91% | 6.600,00 |
| 13.03.2025 | 2,53 | 2,69 | 2,53 | 2,67 | 5,63% | - |
| 12.03.2025 | 2,47 | 2,56 | 2,46 | 2,53 | 2,57% | 9.000,00 |
| 11.03.2025 | 2,40 | 2,48 | 2,39 | 2,47 | 2,79% | 2.500,00 |
| 10.03.2025 | 2,49 | 2,50 | 2,37 | 2,40 | -3,48% | 3.500,00 |
| 07.03.2025 | 2,58 | 2,58 | 2,48 | 2,49 | -2,43% | - |
| 06.03.2025 | 2,58 | 2,60 | 2,53 | 2,55 | -1,09% | 400,00 |
| 05.03.2025 | 2,52 | 2,58 | 2,48 | 2,58 | 2,10% | 4.500,00 |
| 04.03.2025 | 2,56 | 2,62 | 2,52 | 2,52 | -1,52% | 250,00 |
| 03.03.2025 | 2,58 | 2,65 | 2,51 | 2,56 | -0,62% | 386,00 |
| 28.02.2025 | 2,56 | 2,58 | 2,49 | 2,58 | 0,76% | 13.000,00 |
| 27.02.2025 | 2,73 | 2,73 | 2,56 | 2,56 | -6,25% | 1.251,00 |
| 26.02.2025 | 2,71 | 2,75 | 2,65 | 2,73 | 0,79% | 976,00 |
| 25.02.2025 | 2,72 | 2,73 | 2,63 | 2,71 | -0,33% | 12.700,00 |
| 24.02.2025 | 2,69 | 2,73 | 2,59 | 2,72 | 0,97% | - |