Börse:
3,920€
-0,22%
Echtzeit-Aktienkurs Yamana Gold
Bid:
3,904€
Ask:
3,935€
Aktienkurse zur Yamana Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 3,93 | 3,95 | 3,86 | 3,92 | -0,38% | 34.919,00 |
| 08.04.2021 | 3,78 | 3,97 | 3,78 | 3,94 | 3,39% | 261.002,00 |
| 07.04.2021 | 3,84 | 3,90 | 3,81 | 3,81 | -2,13% | 52.099,00 |
| 06.04.2021 | 3,79 | 3,94 | 3,74 | 3,89 | 1,91% | 185.517,00 |
| 01.04.2021 | 3,77 | 3,83 | 3,72 | 3,82 | 3,51% | 134.433,00 |
| 31.03.2021 | 3,66 | 3,75 | 3,60 | 3,69 | 2,54% | 79.802,00 |
| 30.03.2021 | 3,78 | 3,78 | 3,60 | 3,60 | -3,89% | 132.871,00 |
| 29.03.2021 | 3,80 | 3,84 | 3,69 | 3,74 | -1,46% | 61.649,00 |
| 26.03.2021 | 3,76 | 3,80 | 3,71 | 3,80 | 1,06% | 77.800,00 |
| 25.03.2021 | 3,83 | 3,83 | 3,68 | 3,76 | -0,11% | 68.961,00 |
| 24.03.2021 | 3,81 | 3,85 | 3,76 | 3,76 | -0,50% | 208.586,00 |
| 23.03.2021 | 3,86 | 3,86 | 3,71 | 3,78 | 0,03% | 130.529,00 |
| 22.03.2021 | 3,87 | 3,88 | 3,78 | 3,78 | -1,27% | 68.713,00 |
| 19.03.2021 | 3,85 | 3,88 | 3,78 | 3,83 | -1,52% | 35.102,00 |
| 18.03.2021 | 3,95 | 3,95 | 3,78 | 3,89 | -1,42% | 91.465,00 |
| 17.03.2021 | 3,84 | 3,95 | 3,74 | 3,95 | 4,36% | 204.218,00 |
| 16.03.2021 | 3,76 | 3,83 | 3,76 | 3,78 | 0,57% | 79.087,00 |
| 15.03.2021 | 3,80 | 3,84 | 3,73 | 3,76 | 0,05% | 110.627,00 |
| 12.03.2021 | 3,78 | 3,78 | 3,67 | 3,76 | 0,47% | 108.829,00 |
| 11.03.2021 | 3,75 | 3,85 | 3,67 | 3,74 | -0,28% | 199.973,00 |
| 10.03.2021 | 3,80 | 3,80 | 3,68 | 3,75 | 0,00% | 84.596,00 |
| 09.03.2021 | 3,66 | 3,78 | 3,60 | 3,75 | 3,86% | 166.801,00 |
| 08.03.2021 | 3,65 | 3,65 | 3,56 | 3,61 | -0,23% | 115.695,00 |
| 05.03.2021 | 3,59 | 3,64 | 3,50 | 3,62 | 1,12% | 63.877,00 |
| 04.03.2021 | 3,49 | 3,60 | 3,44 | 3,58 | 3,05% | 122.307,00 |
| 03.03.2021 | 3,55 | 3,55 | 3,37 | 3,47 | -1,96% | 69.076,00 |
| 02.03.2021 | 3,39 | 3,57 | 3,37 | 3,54 | 5,59% | 164.611,00 |
| 01.03.2021 | 3,36 | 3,48 | 3,32 | 3,36 | 0,68% | 281.395,00 |
| 26.02.2021 | 3,48 | 3,56 | 3,30 | 3,33 | -5,11% | 247.928,00 |
| 25.02.2021 | 3,72 | 3,72 | 3,48 | 3,51 | -5,26% | 162.551,00 |
| 24.02.2021 | 3,69 | 3,76 | 3,58 | 3,71 | 1,37% | 200.022,00 |
| 23.02.2021 | 3,84 | 3,84 | 3,62 | 3,66 | -3,86% | 149.409,00 |
| 22.02.2021 | 3,70 | 3,82 | 3,67 | 3,80 | 5,30% | 235.029,00 |
| 19.02.2021 | 3,74 | 3,78 | 3,60 | 3,61 | -2,36% | 241.746,00 |
| 18.02.2021 | 3,87 | 3,88 | 3,69 | 3,70 | -3,00% | 123.425,00 |
| 17.02.2021 | 3,90 | 3,90 | 3,74 | 3,81 | -0,91% | 195.516,00 |
| 16.02.2021 | 3,98 | 4,02 | 3,83 | 3,85 | -4,44% | 227.672,00 |
| 15.02.2021 | 4,00 | 4,03 | 3,93 | 4,03 | 2,00% | 46.248,00 |
| 12.02.2021 | 4,18 | 4,25 | 3,92 | 3,95 | -1,86% | 125.194,00 |
| 11.02.2021 | 4,12 | 4,15 | 3,99 | 4,02 | -0,78% | 83.963,00 |
| 10.02.2021 | 4,11 | 4,15 | 4,02 | 4,06 | -0,59% | 55.574,00 |
| 09.02.2021 | 4,20 | 4,22 | 4,03 | 4,08 | -1,16% | 384.606,00 |
| 08.02.2021 | 4,11 | 4,17 | 3,92 | 4,13 | 2,38% | 197.442,00 |
| 05.02.2021 | 4,03 | 4,07 | 3,95 | 4,03 | 1,81% | 59.242,00 |
| 04.02.2021 | 4,02 | 4,05 | 3,86 | 3,96 | -2,83% | 154.631,00 |
| 03.02.2021 | 4,03 | 4,10 | 4,02 | 4,08 | 1,80% | 27.586,00 |
| 02.02.2021 | 4,09 | 4,10 | 3,92 | 4,00 | -1,86% | 116.442,00 |
| 01.02.2021 | 4,02 | 4,35 | 3,98 | 4,08 | 5,92% | 358.151,00 |
| 29.01.2021 | 4,01 | 4,11 | 3,85 | 3,85 | -1,90% | 145.604,00 |
| 28.01.2021 | 3,80 | 4,03 | 3,73 | 3,93 | 4,17% | 204.837,00 |
| 27.01.2021 | 4,01 | 4,10 | 3,72 | 3,77 | -6,50% | 378.053,00 |
| 26.01.2021 | 4,22 | 4,22 | 3,95 | 4,03 | -5,07% | 192.402,00 |
| 25.01.2021 | 4,20 | 4,33 | 4,20 | 4,25 | -1,64% | 70.692,00 |
| 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 | 0,25% | 95.723,00 |
| 18.01.2021 | 4,30 | 4,30 | 4,18 | 4,20 | 0,95% | 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 | -0,59% | 67.073,00 |
| 11.01.2021 | 4,55 | 4,58 | 4,44 | 4,46 | -1,60% | 52.049,00 |
| 08.01.2021 | 4,83 | 4,83 | 4,41 | 4,54 | -5,65% | 249.638,00 |
| 07.01.2021 | 4,90 | 4,96 | 4,72 | 4,81 | -1,36% | 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 | -0,21% | 47.956,00 |
| 28.12.2020 | 4,68 | 4,76 | 4,60 | 4,60 | -2,26% | 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 | -3,64% | 126.376,00 |
| 17.12.2020 | 4,67 | 4,84 | 4,65 | 4,83 | 5,80% | 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 | 4,38 | 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 | -0,21% | 34.583,00 |
| 10.12.2020 | 4,54 | 4,68 | 4,54 | 4,54 | -0,25% | 36.055,00 |
| 09.12.2020 | 4,62 | 4,71 | 4,53 | 4,55 | -3,00% | 89.818,00 |
| 08.12.2020 | 4,80 | 4,80 | 4,69 | 4,69 | -0,19% | 51.552,00 |
| 07.12.2020 | 4,58 | 4,79 | 4,32 | 4,70 | 3,44% | 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 | -1,78% | 24.747,00 |
| 02.12.2020 | 4,51 | 4,60 | 4,46 | 4,57 | 0,08% | 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 | 0,92% | 44.591,00 |
| 24.11.2020 | 4,28 | 4,33 | 4,01 | 4,29 | -0,57% | 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 | -1,93% | 76.388,00 |
| 17.11.2020 | 4,66 | 4,72 | 4,55 | 4,59 | -2,79% | 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 |