15,903€
-0,20%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,97 | 16,13 | 15,77 | 15,92 | -0,09% | 8.810,00 |
| 18.04.2024 | 15,57 | 15,98 | 15,56 | 15,94 | 2,36% | 19.708,00 |
| 17.04.2024 | 15,48 | 15,83 | 15,30 | 15,57 | 0,58% | 22.206,00 |
| 16.04.2024 | 16,34 | 16,45 | 15,13 | 15,48 | -5,19% | 85.129,00 |
| 15.04.2024 | 17,10 | 17,10 | 16,09 | 16,33 | -3,01% | 39.654,00 |
| 12.04.2024 | 16,87 | 17,82 | 16,66 | 16,83 | -0,25% | 51.137,00 |
| 11.04.2024 | 16,66 | 16,95 | 16,47 | 16,88 | 1,16% | 17.172,00 |
| 10.04.2024 | 16,61 | 16,74 | 16,28 | 16,68 | 0,48% | 10.462,00 |
| 09.04.2024 | 16,29 | 16,84 | 16,29 | 16,60 | 1,86% | 33.865,00 |
| 08.04.2024 | 16,52 | 16,78 | 16,13 | 16,30 | -1,30% | 28.512,00 |
| 05.04.2024 | 16,10 | 16,61 | 15,93 | 16,51 | 2,41% | 49.747,00 |
| 04.04.2024 | 16,11 | 16,16 | 15,85 | 16,13 | 0,04% | 16.597,00 |
| 03.04.2024 | 15,97 | 16,14 | 15,74 | 16,12 | 0,86% | 23.915,00 |
| 02.04.2024 | 15,73 | 16,00 | 15,60 | 15,98 | 3,30% | 45.766,00 |
| 28.03.2024 | 15,00 | 15,50 | 14,90 | 15,47 | 3,20% | 27.327,00 |
| 27.03.2024 | 14,42 | 15,00 | 14,36 | 14,99 | 4,31% | 19.255,00 |
| 26.03.2024 | 14,37 | 14,70 | 14,33 | 14,37 | 0,00% | 23.682,00 |
| 25.03.2024 | 14,32 | 14,70 | 14,32 | 14,37 | 0,37% | 10.186,00 |
| 22.03.2024 | 14,60 | 14,68 | 14,31 | 14,32 | -1,90% | 8.384,00 |
| 21.03.2024 | 14,40 | 14,92 | 14,40 | 14,60 | 1,39% | 35.914,00 |
| 20.03.2024 | 14,05 | 14,47 | 13,82 | 14,40 | 2,46% | 13.531,00 |
| 19.03.2024 | 14,38 | 14,46 | 14,02 | 14,05 | -2,29% | 10.567,00 |
| 18.03.2024 | 14,48 | 14,55 | 14,37 | 14,38 | -0,40% | 16.516,00 |
| 15.03.2024 | 14,40 | 14,56 | 14,35 | 14,44 | -0,16% | 4.077,00 |
| 14.03.2024 | 14,59 | 14,71 | 14,33 | 14,46 | -0,79% | 16.123,00 |
| 13.03.2024 | 14,33 | 14,62 | 14,26 | 14,58 | 1,80% | 13.663,00 |
| 12.03.2024 | 14,54 | 14,55 | 14,12 | 14,32 | -1,53% | 20.263,00 |
| 11.03.2024 | 14,49 | 14,57 | 14,40 | 14,54 | 0,69% | 10.613,00 |
| 08.03.2024 | 14,52 | 14,79 | 14,39 | 14,44 | -0,55% | 10.575,00 |
| 07.03.2024 | 14,45 | 14,71 | 14,38 | 14,52 | 0,55% | 19.320,00 |
| 06.03.2024 | 14,32 | 14,67 | 14,28 | 14,44 | 0,98% | 20.212,00 |
| 05.03.2024 | 14,21 | 14,57 | 14,16 | 14,30 | 0,56% | 55.787,00 |
| 04.03.2024 | 13,81 | 14,29 | 13,81 | 14,22 | 3,01% | 32.752,00 |
| 01.03.2024 | 13,56 | 13,88 | 13,49 | 13,81 | 1,99% | 16.217,00 |
| 29.02.2024 | 13,22 | 13,67 | 13,22 | 13,54 | 2,32% | 18.316,00 |
| 28.02.2024 | 13,41 | 13,51 | 13,17 | 13,23 | -1,31% | 4.724,00 |
| 27.02.2024 | 13,51 | 13,60 | 13,39 | 13,40 | -0,74% | 11.631,00 |
| 26.02.2024 | 13,60 | 13,68 | 13,28 | 13,50 | -0,84% | 9.080,00 |
| 23.02.2024 | 13,32 | 13,63 | 13,26 | 13,62 | 2,25% | 6.488,00 |
| 22.02.2024 | 13,62 | 13,72 | 13,28 | 13,32 | -2,24% | 12.509,00 |
| 21.02.2024 | 13,63 | 13,69 | 13,42 | 13,62 | -0,07% | 7.579,00 |
| 20.02.2024 | 13,69 | 13,80 | 13,52 | 13,63 | -0,42% | 4.029,00 |
| 19.02.2024 | 13,61 | 13,74 | 13,61 | 13,69 | 0,61% | 9.123,00 |
| 16.02.2024 | 13,56 | 13,71 | 13,48 | 13,61 | 0,57% | 12.079,00 |
| 15.02.2024 | 13,11 | 13,60 | 13,11 | 13,53 | 3,22% | 24.869,00 |
| 14.02.2024 | 13,21 | 13,62 | 12,87 | 13,11 | -0,83% | 29.002,00 |
| 13.02.2024 | 13,67 | 13,87 | 13,11 | 13,22 | -3,31% | 27.364,00 |
| 12.02.2024 | 13,64 | 13,74 | 13,51 | 13,67 | 0,50% | 21.492,00 |
| 09.02.2024 | 13,83 | 13,88 | 13,53 | 13,60 | -1,23% | 12.294,00 |
| 08.02.2024 | 13,85 | 13,97 | 13,68 | 13,77 | -0,52% | 12.966,00 |
| 07.02.2024 | 13,93 | 13,99 | 13,84 | 13,85 | -0,57% | 32.985,00 |
| 06.02.2024 | 14,11 | 14,22 | 13,91 | 13,93 | -1,29% | 42.654,00 |
| 05.02.2024 | 14,27 | 14,33 | 14,05 | 14,11 | -1,42% | 28.122,00 |
| 02.02.2024 | 14,62 | 14,70 | 14,07 | 14,31 | -2,05% | 10.334,00 |
| 01.02.2024 | 14,47 | 14,78 | 14,42 | 14,61 | 1,02% | 7.891,00 |
| 31.01.2024 | 14,51 | 14,77 | 14,37 | 14,46 | -0,02% | 15.124,00 |
| 30.01.2024 | 14,54 | 14,66 | 14,36 | 14,47 | -0,03% | 1.799,00 |
| 29.01.2024 | 14,32 | 14,56 | 14,31 | 14,47 | 1,10% | 10.959,00 |
| 26.01.2024 | 14,36 | 14,56 | 14,30 | 14,31 | -0,40% | 4.736,00 |
| 25.01.2024 | 14,31 | 14,50 | 14,24 | 14,37 | 0,68% | 10.967,00 |
| 24.01.2024 | 14,77 | 14,97 | 14,27 | 14,27 | -3,40% | 15.193,00 |
| 23.01.2024 | 14,36 | 14,81 | 14,30 | 14,78 | 3,03% | 8.832,00 |
| 22.01.2024 | 14,34 | 14,38 | 14,09 | 14,34 | 0,16% | 7.727,00 |
| 19.01.2024 | 14,31 | 14,42 | 14,22 | 14,32 | 0,23% | 10.907,00 |
| 18.01.2024 | 14,33 | 14,50 | 14,16 | 14,29 | -0,14% | 12.928,00 |
| 17.01.2024 | 14,70 | 14,75 | 14,21 | 14,31 | -2,55% | 19.965,00 |
| 16.01.2024 | 16,10 | 16,12 | 14,67 | 14,68 | -8,69% | 39.894,00 |
| 15.01.2024 | 16,13 | 16,29 | 16,04 | 16,08 | -0,19% | 8.456,00 |
| 12.01.2024 | 15,66 | 16,23 | 15,66 | 16,11 | 2,97% | 24.443,00 |
| 11.01.2024 | 15,84 | 16,00 | 15,49 | 15,64 | -1,11% | 5.129,00 |
| 10.01.2024 | 15,98 | 16,02 | 15,71 | 15,82 | -0,82% | 2.966,00 |
| 09.01.2024 | 16,18 | 16,30 | 15,92 | 15,95 | -1,33% | 1.580,00 |
| 08.01.2024 | 15,99 | 16,34 | 15,80 | 16,16 | 1,22% | 9.942,00 |
| 05.01.2024 | 15,89 | 16,13 | 15,72 | 15,97 | 0,68% | 7.387,00 |
| 04.01.2024 | 15,88 | 15,98 | 15,58 | 15,86 | 0,09% | 3.758,00 |
| 03.01.2024 | 16,36 | 16,46 | 15,65 | 15,85 | -3,01% | 24.155,00 |
| 02.01.2024 | 16,35 | 16,63 | 16,28 | 16,34 | 0,03% | 15.198,00 |
| 29.12.2023 | 16,37 | 16,44 | 16,31 | 16,33 | -0,15% | 2.474,00 |
| 28.12.2023 | 16,64 | 16,73 | 16,34 | 16,36 | -1,56% | 5.720,00 |
| 27.12.2023 | 16,51 | 16,69 | 16,41 | 16,62 | 0,76% | 9.109,00 |
| 22.12.2023 | 16,36 | 16,80 | 16,36 | 16,49 | 0,98% | 30.082,00 |
| 21.12.2023 | 16,30 | 16,52 | 16,27 | 16,33 | 0,65% | 5.287,00 |
| 20.12.2023 | 16,48 | 16,62 | 16,23 | 16,23 | -1,41% | 14.800,00 |
| 19.12.2023 | 16,24 | 16,61 | 16,13 | 16,46 | 1,46% | 15.657,00 |
| 18.12.2023 | 16,09 | 16,25 | 15,99 | 16,22 | 0,90% | 10.677,00 |
| 15.12.2023 | 16,07 | 16,19 | 15,95 | 16,08 | 0,25% | 16.207,00 |
| 14.12.2023 | 16,02 | 16,38 | 15,97 | 16,04 | 0,03% | 18.434,00 |
| 13.12.2023 | 15,15 | 16,03 | 15,02 | 16,03 | 5,83% | 19.709,00 |
| 12.12.2023 | 15,51 | 15,65 | 15,07 | 15,15 | -2,23% | 10.490,00 |
| 11.12.2023 | 15,60 | 15,60 | 15,29 | 15,50 | -0,64% | 12.640,00 |
| 08.12.2023 | 15,96 | 16,02 | 15,53 | 15,60 | -2,21% | 21.041,00 |
| 07.12.2023 | 16,12 | 16,25 | 15,86 | 15,95 | -1,09% | 11.056,00 |
| 06.12.2023 | 16,14 | 16,33 | 16,08 | 16,12 | -0,09% | 2.874,00 |
| 05.12.2023 | 16,18 | 16,28 | 15,94 | 16,14 | -0,19% | 8.608,00 |
| 04.12.2023 | 16,32 | 16,48 | 16,05 | 16,17 | -0,86% | 15.921,00 |
| 01.12.2023 | 16,17 | 16,35 | 16,06 | 16,31 | 0,98% | 15.336,00 |
| 30.11.2023 | 15,87 | 16,18 | 15,78 | 16,15 | 1,75% | 6.085,00 |
| 29.11.2023 | 15,86 | 15,92 | 15,68 | 15,87 | 0,09% | 11.458,00 |
| 28.11.2023 | 15,12 | 15,91 | 15,11 | 15,86 | 4,88% | 10.554,00 |
| 27.11.2023 | 14,79 | 15,26 | 14,79 | 15,12 | 2,23% | 8.703,00 |