Börse:
4,270€
-1,39%
Echtzeit-Aktienkurs Yamana Gold
Bid:
4,224€
Ask:
4,317€
Aktienkurse zur Yamana Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 4,23 | 4,32 | 4,15 | 4,32 | -0,28% | 53.202,00 |
| 21.01.2021 | 4,40 | 4,40 | 4,26 | 4,33 | -0,07% | 36.378,00 |
| 20.01.2021 | 4,22 | 4,38 | 4,22 | 4,33 | 2,92% | 184.657,00 |
| 19.01.2021 | 4,21 | 4,30 | 4,15 | 4,21 | 0,26% | 95.723,00 |
| 18.01.2021 | 4,30 | 4,30 | 4,18 | 4,20 | 0,94% | 102.379,00 |
| 15.01.2021 | 4,39 | 4,42 | 4,16 | 4,16 | -4,67% | 74.534,00 |
| 14.01.2021 | 4,32 | 4,43 | 4,28 | 4,36 | -0,14% | 136.632,00 |
| 13.01.2021 | 4,51 | 4,51 | 4,37 | 4,37 | -1,53% | 72.984,00 |
| 12.01.2021 | 4,53 | 4,64 | 4,35 | 4,44 | -0,60% | 67.073,00 |
| 11.01.2021 | 4,55 | 4,58 | 4,44 | 4,47 | -1,59% | 52.049,00 |
| 08.01.2021 | 4,83 | 4,83 | 4,41 | 4,54 | -5,66% | 249.638,00 |
| 07.01.2021 | 4,90 | 4,96 | 4,72 | 4,81 | -1,35% | 134.235,00 |
| 06.01.2021 | 4,95 | 5,01 | 4,81 | 4,88 | -0,51% | 90.651,00 |
| 05.01.2021 | 5,01 | 5,03 | 4,88 | 4,90 | -1,37% | 71.915,00 |
| 04.01.2021 | 4,80 | 5,01 | 4,77 | 4,97 | 7,12% | 106.091,00 |
| 30.12.2020 | 4,62 | 4,67 | 4,59 | 4,64 | 1,02% | 19.256,00 |
| 29.12.2020 | 4,67 | 4,72 | 4,59 | 4,59 | -0,22% | 47.956,00 |
| 28.12.2020 | 4,68 | 4,76 | 4,60 | 4,60 | -2,25% | 57.858,00 |
| 23.12.2020 | 4,63 | 4,71 | 4,52 | 4,71 | 2,80% | 88.641,00 |
| 22.12.2020 | 4,62 | 4,74 | 4,51 | 4,58 | -2,20% | 89.364,00 |
| 21.12.2020 | 4,79 | 4,81 | 4,42 | 4,68 | 0,69% | 120.819,00 |
| 18.12.2020 | 4,77 | 4,79 | 4,65 | 4,65 | -3,63% | 126.376,00 |
| 17.12.2020 | 4,67 | 4,84 | 4,65 | 4,83 | 5,79% | 165.460,00 |
| 16.12.2020 | 4,48 | 4,65 | 4,48 | 4,56 | 0,35% | 42.769,00 |
| 15.12.2020 | 4,44 | 4,55 | 4,39 | 4,55 | 4,63% | 59.358,00 |
| 14.12.2020 | 4,46 | 4,54 | 4,34 | 4,34 | -4,08% | 52.361,00 |
| 11.12.2020 | 4,60 | 4,61 | 4,53 | 4,53 | -0,20% | 34.583,00 |
| 10.12.2020 | 4,54 | 4,68 | 4,54 | 4,54 | -0,26% | 36.055,00 |
| 09.12.2020 | 4,62 | 4,71 | 4,53 | 4,55 | -3,01% | 89.818,00 |
| 08.12.2020 | 4,80 | 4,80 | 4,69 | 4,69 | -0,17% | 51.552,00 |
| 07.12.2020 | 4,59 | 4,80 | 4,32 | 4,70 | 3,43% | 169.515,00 |
| 04.12.2020 | 4,47 | 4,55 | 4,45 | 4,54 | 1,29% | 51.955,00 |
| 03.12.2020 | 4,53 | 4,63 | 4,46 | 4,49 | -1,77% | 24.747,00 |
| 02.12.2020 | 4,51 | 4,60 | 4,46 | 4,57 | 0,07% | 46.494,00 |
| 01.12.2020 | 4,40 | 4,56 | 4,33 | 4,56 | 5,62% | 146.621,00 |
| 30.11.2020 | 4,21 | 4,32 | 4,18 | 4,32 | -0,67% | 163.960,00 |
| 27.11.2020 | 4,39 | 4,39 | 4,17 | 4,35 | 0,98% | 91.692,00 |
| 26.11.2020 | 4,36 | 4,41 | 4,29 | 4,31 | -0,46% | 41.778,00 |
| 25.11.2020 | 4,22 | 4,36 | 4,22 | 4,33 | 0,93% | 44.591,00 |
| 24.11.2020 | 4,28 | 4,33 | 4,01 | 4,29 | -0,58% | 217.197,00 |
| 23.11.2020 | 4,46 | 4,50 | 4,28 | 4,31 | -3,60% | 229.714,00 |
| 20.11.2020 | 4,49 | 4,59 | 4,44 | 4,47 | 0,74% | 46.966,00 |
| 19.11.2020 | 4,50 | 4,55 | 4,44 | 4,44 | -1,33% | 158.074,00 |
| 18.11.2020 | 4,63 | 4,63 | 4,50 | 4,50 | -1,92% | 76.388,00 |
| 17.11.2020 | 4,66 | 4,72 | 4,55 | 4,59 | -2,80% | 40.588,00 |
| 16.11.2020 | 4,70 | 4,77 | 4,55 | 4,72 | 1,83% | 102.234,00 |
| 13.11.2020 | 4,70 | 4,78 | 4,61 | 4,64 | -0,47% | 59.351,00 |
| 12.11.2020 | 4,64 | 4,73 | 4,57 | 4,66 | 1,22% | 23.194,00 |
| 11.11.2020 | 4,57 | 4,65 | 4,51 | 4,60 | 0,13% | 45.548,00 |
| 10.11.2020 | 4,85 | 4,85 | 4,57 | 4,60 | -3,36% | 117.633,00 |
| 09.11.2020 | 5,06 | 5,15 | 4,61 | 4,76 | -5,34% | 239.174,00 |
| 06.11.2020 | 5,02 | 5,10 | 4,95 | 5,02 | -0,95% | 91.259,00 |
| 05.11.2020 | 4,80 | 5,08 | 4,75 | 5,07 | 6,56% | 267.611,00 |
| 04.11.2020 | 4,94 | 4,94 | 4,71 | 4,76 | -3,41% | 73.034,00 |
| 03.11.2020 | 4,91 | 4,95 | 4,82 | 4,93 | 1,13% | 60.502,00 |
| 02.11.2020 | 4,84 | 4,89 | 4,73 | 4,87 | 2,74% | 28.800,00 |
| 30.10.2020 | 4,74 | 4,80 | 4,62 | 4,74 | 2,42% | 89.469,00 |
| 29.10.2020 | 4,58 | 4,65 | 4,45 | 4,63 | 2,05% | 170.067,00 |
| 28.10.2020 | 4,90 | 4,97 | 4,53 | 4,54 | -7,22% | 177.474,00 |
| 27.10.2020 | 4,80 | 4,91 | 4,77 | 4,89 | 1,85% | 27.564,00 |
| 26.10.2020 | 4,93 | 4,97 | 4,80 | 4,80 | -1,74% | 85.899,00 |
| 23.10.2020 | 4,97 | 4,97 | 4,84 | 4,89 | 0,02% | 10.925,00 |
| 22.10.2020 | 4,86 | 4,97 | 4,83 | 4,89 | -1,61% | 82.916,00 |
| 21.10.2020 | 4,99 | 5,03 | 4,92 | 4,97 | 1,49% | 35.219,00 |
| 20.10.2020 | 5,06 | 5,06 | 4,85 | 4,89 | -0,61% | 67.911,00 |
| 19.10.2020 | 5,16 | 5,20 | 4,92 | 4,92 | -3,19% | 86.183,00 |
| 16.10.2020 | 5,21 | 5,23 | 5,07 | 5,08 | -1,61% | 31.641,00 |
| 15.10.2020 | 5,30 | 5,30 | 5,05 | 5,17 | -1,77% | 88.430,00 |
| 14.10.2020 | 5,28 | 5,35 | 5,20 | 5,26 | 0,06% | 110.245,00 |
| 13.10.2020 | 5,24 | 5,32 | 5,12 | 5,26 | 1,25% | 71.199,00 |
| 12.10.2020 | 5,29 | 5,29 | 5,16 | 5,19 | -0,21% | 117.258,00 |
| 09.10.2020 | 5,01 | 5,24 | 5,01 | 5,20 | 4,29% | 84.028,00 |
| 08.10.2020 | 4,82 | 5,00 | 4,75 | 4,99 | 5,70% | 90.905,00 |
| 07.10.2020 | 4,84 | 4,85 | 4,68 | 4,72 | -1,40% | 158.635,00 |
| 06.10.2020 | 5,00 | 5,12 | 4,76 | 4,79 | -5,00% | 42.213,00 |
| 05.10.2020 | 4,87 | 5,06 | 4,85 | 5,04 | 1,82% | 82.445,00 |
| 02.10.2020 | 4,93 | 4,95 | 4,85 | 4,95 | 0,79% | 22.430,00 |
| 01.10.2020 | 4,85 | 4,95 | 4,82 | 4,91 | 2,02% | 30.791,00 |
| 30.09.2020 | 4,81 | 4,89 | 4,76 | 4,81 | -0,97% | 76.640,00 |
| 29.09.2020 | 4,91 | 4,94 | 4,84 | 4,86 | -0,14% | 20.187,00 |
| 28.09.2020 | 4,84 | 4,91 | 4,76 | 4,87 | 0,06% | 50.991,00 |
| 25.09.2020 | 4,88 | 4,89 | 4,78 | 4,86 | 0,50% | 37.763,00 |
| 24.09.2020 | 4,61 | 4,84 | 4,52 | 4,84 | 5,01% | 139.469,00 |
| 23.09.2020 | 4,98 | 4,98 | 4,58 | 4,61 | -6,81% | 377.350,00 |
| 22.09.2020 | 5,00 | 5,04 | 4,92 | 4,95 | -0,06% | 35.252,00 |
| 21.09.2020 | 5,22 | 5,22 | 4,88 | 4,95 | -4,46% | 146.969,00 |
| 18.09.2020 | 5,25 | 5,31 | 5,15 | 5,18 | -0,63% | 52.037,00 |
| 17.09.2020 | 5,28 | 5,30 | 5,13 | 5,21 | -2,51% | 43.579,00 |
| 16.09.2020 | 5,34 | 5,39 | 5,27 | 5,35 | 1,17% | 16.176,00 |
| 15.09.2020 | 5,31 | 5,42 | 5,27 | 5,29 | -0,30% | 108.633,00 |
| 14.09.2020 | 5,16 | 5,33 | 5,09 | 5,30 | 3,96% | 27.787,00 |
| 11.09.2020 | 5,21 | 5,25 | 5,07 | 5,10 | -2,30% | 30.197,00 |
| 10.09.2020 | 5,30 | 5,39 | 5,20 | 5,22 | -2,28% | 62.722,00 |
| 09.09.2020 | 5,09 | 5,34 | 5,07 | 5,34 | 4,26% | 56.259,00 |
| 08.09.2020 | 5,07 | 5,24 | 4,95 | 5,12 | 1,35% | 64.167,00 |
| 07.09.2020 | 5,05 | 5,10 | 5,03 | 5,06 | -1,00% | 32.058,00 |
| 04.09.2020 | 5,20 | 5,21 | 4,93 | 5,11 | -0,99% | 59.902,00 |
| 03.09.2020 | 5,20 | 5,20 | 5,05 | 5,16 | -0,83% | 179.102,00 |
| 02.09.2020 | 5,09 | 5,21 | 4,95 | 5,20 | 2,06% | 325.880,00 |
| 01.09.2020 | 5,26 | 5,29 | 5,02 | 5,10 | -1,68% | 105.368,00 |