2,946€
-0,24%
Echtzeit-Aktienkurs B2Gold Corp
Bid:
Ask:
Aktienkurse zur B2Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,95 | 3,06 | 2,93 | 2,95 | -0,24% | 400,00 |
| 17.09.2024 | 3,00 | 3,06 | 2,95 | 2,95 | -1,45% | 460,00 |
| 16.09.2024 | 2,87 | 3,02 | 2,80 | 3,00 | 4,52% | 8.000,00 |
| 13.09.2024 | 2,79 | 2,91 | 2,74 | 2,87 | 2,67% | 2.474,00 |
| 12.09.2024 | 2,49 | 2,80 | 2,49 | 2,79 | 11,99% | 5.010,00 |
| 11.09.2024 | 2,48 | 2,52 | 2,44 | 2,49 | 0,54% | 2.000,00 |
| 10.09.2024 | 2,44 | 2,48 | 2,38 | 2,48 | 1,81% | 2.280,00 |
| 09.09.2024 | 2,39 | 2,44 | 2,38 | 2,44 | 2,07% | - |
| 06.09.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,83% | 1.150,00 |
| 05.09.2024 | 2,40 | 2,46 | 2,40 | 2,43 | 1,38% | 200,00 |
| 04.09.2024 | 2,44 | 2,46 | 2,39 | 2,40 | -1,54% | 1.350,00 |
| 03.09.2024 | 2,51 | 2,55 | 2,41 | 2,44 | -3,03% | 600,00 |
| 02.09.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,41% | 2.000,00 |
| 30.08.2024 | 2,55 | 2,57 | 2,52 | 2,55 | -0,25% | 880,00 |
| 29.08.2024 | 2,51 | 2,56 | 2,48 | 2,55 | 1,81% | 400,00 |
| 28.08.2024 | 2,54 | 2,56 | 2,47 | 2,51 | -1,28% | 11.000,00 |
| 27.08.2024 | 2,57 | 2,59 | 2,51 | 2,54 | -1,05% | 1.200,00 |
| 26.08.2024 | 2,56 | 2,60 | 2,55 | 2,57 | 0,25% | 3.480,00 |
| 23.08.2024 | 2,53 | 2,58 | 2,51 | 2,56 | 1,31% | 700,00 |
| 22.08.2024 | 2,58 | 2,60 | 2,50 | 2,53 | -2,11% | 360,00 |
| 21.08.2024 | 2,55 | 2,58 | 2,50 | 2,58 | 1,43% | - |
| 20.08.2024 | 2,49 | 2,56 | 2,46 | 2,55 | 2,43% | - |
| 19.08.2024 | 2,43 | 2,51 | 2,40 | 2,49 | 2,14% | - |
| 16.08.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 3,53% | 1.000,00 |
| 15.08.2024 | 2,39 | 2,43 | 2,35 | 2,35 | -1,63% | 1.822,00 |
| 14.08.2024 | 2,38 | 2,41 | 2,34 | 2,39 | 0,59% | 800,00 |
| 13.08.2024 | 2,36 | 2,40 | 2,33 | 2,38 | 0,76% | 4.200,00 |
| 12.08.2024 | 2,26 | 2,38 | 2,26 | 2,36 | 4,52% | 31.220,00 |
| 09.08.2024 | 2,54 | 2,58 | 2,16 | 2,26 | -11,04% | 5.426,00 |
| 08.08.2024 | 2,51 | 2,56 | 2,47 | 2,54 | 1,20% | 2.250,00 |
| 07.08.2024 | 2,57 | 2,62 | 2,49 | 2,51 | -2,64% | - |
| 06.08.2024 | 2,51 | 2,59 | 2,49 | 2,57 | 2,35% | 585,00 |
| 05.08.2024 | 2,63 | 2,63 | 2,38 | 2,51 | -4,26% | 6.455,00 |
| 02.08.2024 | 2,73 | 2,79 | 2,60 | 2,63 | -3,67% | 2.000,00 |
| 01.08.2024 | 2,77 | 2,81 | 2,70 | 2,73 | -1,78% | 5.082,00 |
| 31.07.2024 | 2,73 | 2,81 | 2,73 | 2,78 | 1,65% | 500,00 |
| 30.07.2024 | 2,70 | 2,74 | 2,67 | 2,73 | 1,13% | 730,00 |
| 29.07.2024 | 2,68 | 2,75 | 2,66 | 2,70 | 0,65% | - |
| 26.07.2024 | 2,67 | 2,71 | 2,64 | 2,68 | 0,62% | - |
| 25.07.2024 | 2,71 | 2,71 | 2,63 | 2,67 | -1,64% | 5.562,00 |
| 24.07.2024 | 2,74 | 2,80 | 2,71 | 2,71 | -1,08% | 1.000,00 |
| 23.07.2024 | 2,74 | 2,77 | 2,72 | 2,74 | -0,15% | 490,00 |
| 22.07.2024 | 2,70 | 2,76 | 2,67 | 2,74 | 1,54% | 8.020,00 |
| 19.07.2024 | 2,74 | 2,74 | 2,63 | 2,70 | -1,35% | 2.701,00 |
| 18.07.2024 | 2,79 | 2,83 | 2,72 | 2,74 | -1,74% | 4.100,00 |
| 17.07.2024 | 2,88 | 2,90 | 2,79 | 2,79 | -3,03% | 2.000,00 |
| 16.07.2024 | 2,77 | 2,88 | 2,77 | 2,88 | 3,73% | 3.747,00 |
| 15.07.2024 | 2,79 | 2,81 | 2,73 | 2,77 | -0,61% | - |
| 12.07.2024 | 2,74 | 2,79 | 2,69 | 2,79 | 1,68% | 370,00 |
| 11.07.2024 | 2,62 | 2,75 | 2,61 | 2,74 | 4,54% | 4.185,00 |
| 10.07.2024 | 2,59 | 2,66 | 2,58 | 2,62 | 1,45% | 4.550,00 |
| 09.07.2024 | 2,58 | 2,59 | 2,55 | 2,59 | 0,45% | 490,00 |
| 08.07.2024 | 2,57 | 2,60 | 2,52 | 2,58 | 0,23% | - |
| 05.07.2024 | 2,54 | 2,61 | 2,54 | 2,57 | 1,10% | 1.253,00 |
| 04.07.2024 | 2,56 | 2,58 | 2,50 | 2,54 | -0,80% | 200,00 |
| 03.07.2024 | 2,51 | 2,58 | 2,51 | 2,56 | 2,11% | 1.025,00 |
| 02.07.2024 | 2,51 | 2,54 | 2,47 | 2,51 | 0,04% | - |
| 01.07.2024 | 2,51 | 2,55 | 2,49 | 2,51 | -0,26% | 750,00 |
| 28.06.2024 | 2,54 | 2,59 | 2,50 | 2,51 | -1,00% | 1.730,00 |
| 27.06.2024 | 2,47 | 2,56 | 2,44 | 2,54 | 2,86% | 2.959,00 |
| 26.06.2024 | 2,42 | 2,47 | 2,41 | 2,47 | 1,92% | - |
| 25.06.2024 | 2,47 | 2,48 | 2,42 | 2,42 | -1,74% | - |
| 24.06.2024 | 2,47 | 2,50 | 2,46 | 2,47 | -0,20% | 770,00 |
| 21.06.2024 | 2,48 | 2,50 | 2,40 | 2,47 | -0,34% | 570,00 |
| 20.06.2024 | 2,39 | 2,49 | 2,39 | 2,48 | 3,59% | 500,00 |
| 19.06.2024 | 2,40 | 2,41 | 2,37 | 2,39 | -0,44% | 1.800,00 |
| 18.06.2024 | 2,37 | 2,42 | 2,35 | 2,40 | 1,46% | 2.000,00 |
| 17.06.2024 | 2,42 | 2,43 | 2,34 | 2,37 | -1,97% | 14.550,00 |
| 14.06.2024 | 2,40 | 2,46 | 2,39 | 2,42 | 0,83% | - |
| 13.06.2024 | 2,42 | 2,45 | 2,37 | 2,40 | -0,91% | 1.620,00 |
| 12.06.2024 | 2,43 | 2,49 | 2,42 | 2,42 | -0,31% | - |
| 11.06.2024 | 2,48 | 2,48 | 2,41 | 2,43 | -2,14% | 1.685,00 |
| 10.06.2024 | 2,41 | 2,48 | 2,37 | 2,48 | 3,01% | 1.055,00 |
| 07.06.2024 | 2,54 | 2,57 | 2,41 | 2,41 | -5,31% | 1.659,00 |
| 06.06.2024 | 2,52 | 2,58 | 2,49 | 2,54 | 1,03% | 5.650,00 |
| 05.06.2024 | 2,48 | 2,53 | 2,48 | 2,52 | 1,55% | 1.450,00 |
| 04.06.2024 | 2,60 | 2,61 | 2,46 | 2,48 | -4,77% | - |
| 03.06.2024 | 2,59 | 2,63 | 2,57 | 2,60 | 0,58% | 10.293,00 |
| 31.05.2024 | 2,61 | 2,67 | 2,58 | 2,59 | -0,82% | 3.565,00 |
| 30.05.2024 | 2,58 | 2,64 | 2,56 | 2,61 | 1,05% | - |
| 29.05.2024 | 2,62 | 2,64 | 2,58 | 2,58 | -1,51% | 1.620,00 |
| 28.05.2024 | 2,64 | 2,65 | 2,58 | 2,62 | -0,68% | 950,00 |
| 27.05.2024 | 2,54 | 2,65 | 2,52 | 2,64 | 3,94% | 200,00 |
| 24.05.2024 | 2,54 | 2,59 | 2,53 | 2,54 | -0,20% | 1.285,00 |
| 23.05.2024 | 2,60 | 2,60 | 2,53 | 2,54 | -2,15% | 2.000,00 |
| 22.05.2024 | 2,66 | 2,68 | 2,58 | 2,60 | -2,18% | 2.143,00 |
| 21.05.2024 | 2,72 | 2,73 | 2,64 | 2,66 | -2,46% | 600,00 |
| 20.05.2024 | 2,67 | 2,75 | 2,67 | 2,72 | 2,21% | 11.470,00 |
| 17.05.2024 | 2,59 | 2,67 | 2,57 | 2,67 | 2,98% | 426,00 |
| 16.05.2024 | 2,59 | 2,62 | 2,56 | 2,59 | -0,02% | 7.600,00 |
| 15.05.2024 | 2,59 | 2,63 | 2,57 | 2,59 | -0,15% | 1.350,00 |
| 14.05.2024 | 2,54 | 2,59 | 2,53 | 2,59 | 1,99% | 2.490,00 |
| 13.05.2024 | 2,57 | 2,59 | 2,50 | 2,54 | -1,09% | 250,00 |
| 10.05.2024 | 2,58 | 2,64 | 2,56 | 2,57 | -0,37% | 5.500,00 |
| 09.05.2024 | 2,43 | 2,58 | 2,43 | 2,58 | 5,98% | 3.420,00 |
| 08.05.2024 | 2,38 | 2,45 | 2,33 | 2,43 | 2,38% | 2.175,00 |
| 07.05.2024 | 2,36 | 2,40 | 2,36 | 2,38 | 0,57% | 1.402,00 |
| 06.05.2024 | 2,31 | 2,39 | 2,31 | 2,36 | 2,29% | 3.723,00 |
| 03.05.2024 | 2,34 | 2,39 | 2,30 | 2,31 | -1,39% | 3.100,00 |
| 02.05.2024 | 2,38 | 2,41 | 2,34 | 2,34 | -1,35% | 500,00 |