2,690€
1,09%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,66 | 2,80 | 2,64 | 2,69 | 1,13% | 6.666,00 |
| 20.02.2025 | 2,55 | 2,75 | 2,45 | 2,66 | 4,23% | 24.161,00 |
| 19.02.2025 | 2,51 | 2,58 | 2,51 | 2,55 | 1,77% | 3.400,00 |
| 18.02.2025 | 2,47 | 2,51 | 2,45 | 2,51 | 1,74% | 580,00 |
| 17.02.2025 | 2,42 | 2,47 | 2,40 | 2,47 | 1,96% | 512,00 |
| 14.02.2025 | 2,47 | 2,50 | 2,41 | 2,42 | -2,09% | 3.580,00 |
| 13.02.2025 | 2,46 | 2,50 | 2,44 | 2,47 | 0,55% | 420,00 |
| 12.02.2025 | 2,45 | 2,49 | 2,42 | 2,46 | 0,33% | 200,00 |
| 11.02.2025 | 2,51 | 2,56 | 2,45 | 2,45 | -2,53% | 1.000,00 |
| 10.02.2025 | 2,44 | 2,54 | 2,42 | 2,51 | 2,74% | 2.700,00 |
| 07.02.2025 | 2,41 | 2,46 | 2,40 | 2,44 | 1,64% | 1.580,00 |
| 06.02.2025 | 2,45 | 2,48 | 2,38 | 2,41 | -1,74% | 545,00 |
| 05.02.2025 | 2,39 | 2,46 | 2,39 | 2,45 | 2,36% | 3.020,00 |
| 04.02.2025 | 2,34 | 2,40 | 2,32 | 2,39 | 2,27% | 45,00 |
| 03.02.2025 | 2,35 | 2,40 | 2,32 | 2,34 | 0,54% | 13.845,00 |
| 31.01.2025 | 2,35 | 2,38 | 2,31 | 2,33 | -0,79% | 694,00 |
| 30.01.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 3,72% | 2.118,00 |
| 29.01.2025 | 2,28 | 2,32 | 2,23 | 2,26 | -0,86% | 6.500,00 |
| 28.01.2025 | 2,20 | 2,30 | 2,20 | 2,28 | 3,66% | 406,00 |
| 27.01.2025 | 2,28 | 2,29 | 2,17 | 2,20 | -3,64% | 2.200,00 |
| 24.01.2025 | 2,23 | 2,30 | 2,21 | 2,28 | 2,15% | 14.500,00 |
| 23.01.2025 | 2,31 | 2,31 | 2,12 | 2,23 | -3,39% | 9.690,00 |
| 22.01.2025 | 2,32 | 2,37 | 2,31 | 2,31 | -0,34% | 3.395,00 |
| 21.01.2025 | 2,33 | 2,38 | 2,32 | 2,32 | -0,49% | 6.393,00 |
| 20.01.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -0,13% | 5.286,00 |
| 17.01.2025 | 2,31 | 2,36 | 2,27 | 2,34 | 1,26% | 3.350,00 |
| 16.01.2025 | 2,37 | 2,40 | 2,31 | 2,31 | -2,88% | 5.000,00 |
| 15.01.2025 | 2,43 | 2,47 | 2,36 | 2,37 | -2,30% | 9.250,00 |
| 14.01.2025 | 2,44 | 2,45 | 2,29 | 2,43 | -0,49% | 12.948,00 |
| 13.01.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -3,59% | - |
| 10.01.2025 | 2,54 | 2,61 | 2,52 | 2,53 | -0,37% | 100,00 |
| 09.01.2025 | 2,53 | 2,57 | 2,53 | 2,54 | 0,37% | - |
| 08.01.2025 | 2,47 | 2,54 | 2,47 | 2,53 | 2,45% | 2.000,00 |
| 07.01.2025 | 2,43 | 2,54 | 2,43 | 2,47 | 1,60% | 3.056,00 |
| 06.01.2025 | 2,50 | 2,52 | 2,43 | 2,43 | -2,58% | 3.067,00 |
| 03.01.2025 | 2,52 | 2,52 | 2,49 | 2,50 | -0,66% | - |
| 02.01.2025 | 2,37 | 2,52 | 2,36 | 2,52 | 5,65% | 5.000,00 |
| 30.12.2024 | 2,37 | 2,42 | 2,37 | 2,38 | 1,02% | 2.350,00 |
| 27.12.2024 | 2,40 | 2,42 | 2,34 | 2,36 | -1,71% | 1.820,00 |
| 23.12.2024 | 2,39 | 2,42 | 2,36 | 2,40 | 0,21% | 1.500,00 |
| 20.12.2024 | 2,36 | 2,44 | 2,36 | 2,39 | 1,38% | 2.245,00 |
| 19.12.2024 | 2,39 | 2,46 | 2,35 | 2,36 | -1,42% | 4.850,00 |
| 18.12.2024 | 2,45 | 2,47 | 2,39 | 2,39 | -2,19% | 3.220,00 |
| 17.12.2024 | 2,51 | 2,51 | 2,39 | 2,45 | -0,51% | 2.521,00 |
| 16.12.2024 | 2,51 | 2,55 | 2,44 | 2,46 | -1,89% | 4.630,00 |
| 13.12.2024 | 2,58 | 2,61 | 2,50 | 2,51 | -2,66% | 2.000,00 |
| 12.12.2024 | 2,68 | 2,71 | 2,58 | 2,58 | -3,92% | 555,00 |
| 11.12.2024 | 2,59 | 2,69 | 2,58 | 2,68 | 3,69% | - |
| 10.12.2024 | 2,54 | 2,61 | 2,54 | 2,59 | 1,65% | 800,00 |
| 09.12.2024 | 2,47 | 2,62 | 2,47 | 2,54 | 2,95% | 1.000,00 |
| 06.12.2024 | 2,56 | 2,60 | 2,47 | 2,47 | -3,35% | 12.140,00 |
| 05.12.2024 | 2,65 | 2,65 | 2,54 | 2,56 | -3,67% | 2.370,00 |
| 04.12.2024 | 2,67 | 2,72 | 2,65 | 2,65 | -0,54% | 3.835,00 |
| 03.12.2024 | 2,63 | 2,70 | 2,61 | 2,67 | 1,56% | 8.000,00 |
| 02.12.2024 | 2,69 | 2,73 | 2,62 | 2,63 | -4,54% | 296,00 |
| 29.11.2024 | 2,74 | 2,79 | 2,72 | 2,75 | 0,40% | 2.702,00 |
| 28.11.2024 | 2,73 | 2,77 | 2,73 | 2,74 | 0,40% | - |
| 27.11.2024 | 2,70 | 2,75 | 2,68 | 2,73 | 1,26% | 595,00 |
| 26.11.2024 | 2,71 | 2,72 | 2,68 | 2,70 | -0,50% | 8.570,00 |
| 25.11.2024 | 2,80 | 2,81 | 2,64 | 2,71 | -3,20% | 600,00 |
| 22.11.2024 | 2,73 | 2,80 | 2,65 | 2,80 | 2,60% | 1.300,00 |
| 21.11.2024 | 2,68 | 2,73 | 2,65 | 2,73 | 1,70% | 200,00 |
| 20.11.2024 | 2,65 | 2,70 | 2,63 | 2,68 | 1,19% | - |
| 19.11.2024 | 2,65 | 2,70 | 2,63 | 2,65 | 0,21% | 390,00 |
| 18.11.2024 | 2,55 | 2,66 | 2,55 | 2,65 | 3,89% | 3.809,00 |
| 15.11.2024 | 2,57 | 2,62 | 2,54 | 2,55 | -0,90% | 250,00 |
| 14.11.2024 | 2,55 | 2,61 | 2,51 | 2,57 | 0,96% | 7.885,00 |
| 13.11.2024 | 2,60 | 2,63 | 2,54 | 2,55 | -1,95% | 350,00 |
| 12.11.2024 | 2,64 | 2,65 | 2,57 | 2,60 | -1,65% | 7.080,00 |
| 11.11.2024 | 2,75 | 2,76 | 2,61 | 2,64 | -4,05% | 60.402,00 |
| 08.11.2024 | 2,83 | 2,86 | 2,72 | 2,75 | -2,74% | 2.720,00 |
| 07.11.2024 | 2,96 | 2,96 | 2,73 | 2,83 | -4,38% | 4.233,00 |
| 06.11.2024 | 2,99 | 3,06 | 2,87 | 2,96 | -1,15% | 6.645,00 |
| 05.11.2024 | 3,01 | 3,06 | 2,98 | 2,99 | -0,66% | 3.813,00 |
| 04.11.2024 | 3,04 | 3,06 | 3,00 | 3,01 | -0,84% | 5.566,00 |
| 01.11.2024 | 3,15 | 3,15 | 3,02 | 3,04 | -0,02% | 650,00 |
| 31.10.2024 | 3,15 | 3,16 | 3,01 | 3,04 | -3,60% | - |
| 30.10.2024 | 3,15 | 3,20 | 3,09 | 3,15 | 0,03% | 6.900,00 |
| 29.10.2024 | 3,09 | 3,16 | 3,07 | 3,15 | 2,12% | 5.158,00 |
| 28.10.2024 | 3,10 | 3,13 | 3,04 | 3,09 | -0,61% | 1.500,00 |
| 25.10.2024 | 3,16 | 3,18 | 3,08 | 3,10 | -1,83% | 1.985,00 |
| 24.10.2024 | 3,15 | 3,20 | 3,11 | 3,16 | 0,27% | 2.335,00 |
| 23.10.2024 | 3,21 | 3,24 | 3,13 | 3,15 | -1,67% | 4.300,00 |
| 22.10.2024 | 3,15 | 3,23 | 3,12 | 3,21 | 1,91% | 300,00 |
| 21.10.2024 | 3,17 | 3,24 | 3,13 | 3,15 | -0,73% | 9.690,00 |
| 18.10.2024 | 3,07 | 3,20 | 3,04 | 3,17 | 3,29% | 3.000,00 |
| 17.10.2024 | 3,04 | 3,10 | 3,03 | 3,07 | 0,84% | 2.500,00 |
| 16.10.2024 | 2,98 | 3,07 | 2,96 | 3,04 | 2,10% | 2.680,00 |
| 15.10.2024 | 2,95 | 2,98 | 2,90 | 2,98 | 1,17% | 1.000,00 |
| 14.10.2024 | 2,93 | 2,95 | 2,90 | 2,95 | 0,60% | 300,00 |
| 11.10.2024 | 2,85 | 2,94 | 2,85 | 2,93 | 2,88% | 3.500,00 |
| 10.10.2024 | 2,75 | 2,85 | 2,75 | 2,85 | 3,43% | 5.200,00 |
| 09.10.2024 | 2,75 | 2,77 | 2,72 | 2,75 | -0,05% | - |
| 08.10.2024 | 2,81 | 2,84 | 2,74 | 2,75 | -1,94% | 450,00 |
| 07.10.2024 | 2,82 | 2,85 | 2,81 | 2,81 | -1,33% | 1.000,00 |
| 04.10.2024 | 2,82 | 2,92 | 2,78 | 2,85 | 0,85% | - |
| 03.10.2024 | 2,80 | 2,82 | 2,77 | 2,82 | 0,88% | - |
| 02.10.2024 | 2,83 | 2,85 | 2,79 | 2,80 | -1,24% | - |
| 01.10.2024 | 2,77 | 2,86 | 2,76 | 2,83 | 2,13% | 1.310,00 |
| 30.09.2024 | 2,88 | 2,91 | 2,77 | 2,77 | -3,58% | 6.400,00 |