Börse:
4,755$
5,43%
Echtzeit-Aktienkurs Yamana Gold Inc.
Bid:
4,736$
Ask:
4,774$
Aktienkurse zur Yamana Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 4,60 | 4,78 | 4,60 | 4,76 | 5,46% | - |
| 14.04.2021 | 4,61 | 4,62 | 4,51 | 4,51 | -2,59% | 9.441.444,00 |
| 13.04.2021 | 4,58 | 4,67 | 4,56 | 4,63 | 2,43% | 6.797.081,00 |
| 12.04.2021 | 4,64 | 4,64 | 4,51 | 4,52 | -3,00% | 7.271.898,00 |
| 09.04.2021 | 4,60 | 4,69 | 4,58 | 4,66 | -0,43% | 6.524.060,00 |
| 08.04.2021 | 4,61 | 4,73 | 4,60 | 4,68 | 4,00% | 11.066.427,00 |
| 07.04.2021 | 4,59 | 4,62 | 4,50 | 4,50 | -2,17% | 8.841.753,00 |
| 06.04.2021 | 4,47 | 4,65 | 4,45 | 4,60 | 3,37% | 11.084.147,00 |
| 05.04.2021 | 4,50 | 4,54 | 4,39 | 4,45 | -1,11% | 11.666.477,00 |
| 01.04.2021 | 4,41 | 4,51 | 4,39 | 4,50 | 3,69% | 10.279.364,00 |
| 31.03.2021 | 4,28 | 4,41 | 4,25 | 4,34 | 2,36% | 8.880.216,00 |
| 30.03.2021 | 4,31 | 4,35 | 4,21 | 4,24 | -4,93% | 12.793.741,00 |
| 29.03.2021 | 4,44 | 4,46 | 4,32 | 4,46 | -0,45% | 10.279.629,00 |
| 26.03.2021 | 4,42 | 4,50 | 4,41 | 4,48 | 1,36% | 8.436.964,00 |
| 25.03.2021 | 4,42 | 4,49 | 4,35 | 4,42 | -1,12% | 10.173.847,00 |
| 24.03.2021 | 4,49 | 4,56 | 4,44 | 4,47 | 0,22% | 10.676.069,00 |
| 23.03.2021 | 4,53 | 4,55 | 4,41 | 4,46 | -2,41% | 12.755.068,00 |
| 22.03.2021 | 4,55 | 4,64 | 4,54 | 4,57 | 0,00% | 9.568.518,00 |
| 19.03.2021 | 4,54 | 4,62 | 4,48 | 4,57 | 1,11% | 16.420.871,00 |
| 18.03.2021 | 4,58 | 4,64 | 4,50 | 4,52 | -3,00% | 12.264.083,00 |
| 17.03.2021 | 4,47 | 4,73 | 4,43 | 4,66 | 3,56% | 17.306.361,00 |
| 16.03.2021 | 4,58 | 4,58 | 4,47 | 4,50 | -0,88% | 9.432.642,00 |
| 15.03.2021 | 4,51 | 4,58 | 4,47 | 4,54 | 1,57% | 9.009.349,00 |
| 12.03.2021 | 4,39 | 4,52 | 4,35 | 4,47 | -0,22% | 8.544.378,00 |
| 11.03.2021 | 4,46 | 4,51 | 4,38 | 4,48 | 1,59% | 12.226.279,00 |
| 10.03.2021 | 4,51 | 4,51 | 4,37 | 4,41 | -0,90% | 12.652.239,00 |
| 09.03.2021 | 4,42 | 4,50 | 4,34 | 4,45 | 4,22% | 19.775.773,00 |
| 08.03.2021 | 4,27 | 4,34 | 4,22 | 4,27 | -0,70% | 11.321.466,00 |
| 05.03.2021 | 4,29 | 4,37 | 4,14 | 4,30 | 0,70% | 13.342.632,00 |
| 04.03.2021 | 4,19 | 4,35 | 4,13 | 4,27 | 1,43% | 19.159.943,00 |
| 03.03.2021 | 4,12 | 4,23 | 4,05 | 4,21 | -0,71% | 16.646.844,00 |
| 02.03.2021 | 4,07 | 4,30 | 4,06 | 4,24 | 4,69% | 16.900.519,00 |
| 01.03.2021 | 4,10 | 4,16 | 4,00 | 4,05 | 1,00% | 18.047.572,00 |
| 26.02.2021 | 4,20 | 4,21 | 3,99 | 4,01 | -5,87% | 29.894.823,00 |
| 25.02.2021 | 4,45 | 4,52 | 4,23 | 4,26 | -5,54% | 20.366.367,00 |
| 24.02.2021 | 4,42 | 4,54 | 4,30 | 4,51 | 1,81% | 14.620.991,00 |
| 23.02.2021 | 4,55 | 4,57 | 4,38 | 4,43 | -4,11% | 15.293.542,00 |
| 22.02.2021 | 4,48 | 4,63 | 4,43 | 4,62 | 5,00% | 20.400.743,00 |
| 19.02.2021 | 4,53 | 4,57 | 4,36 | 4,40 | -1,79% | 19.737.046,00 |
| 18.02.2021 | 4,59 | 4,64 | 4,47 | 4,48 | -2,18% | 13.644.150,00 |
| 17.02.2021 | 4,59 | 4,62 | 4,49 | 4,58 | -1,29% | 17.546.102,00 |
| 16.02.2021 | 4,76 | 4,76 | 4,61 | 4,64 | -3,53% | 23.185.746,00 |
| 12.02.2021 | 4,87 | 4,91 | 4,76 | 4,81 | -2,43% | 24.780.309,00 |
| 11.02.2021 | 4,94 | 5,03 | 4,85 | 4,93 | 0,41% | 19.501.801,00 |
| 10.02.2021 | 4,98 | 5,00 | 4,86 | 4,91 | 0,00% | 10.948.388,00 |
| 09.02.2021 | 5,03 | 5,05 | 4,88 | 4,91 | -2,19% | 10.819.141,00 |
| 08.02.2021 | 4,97 | 5,04 | 4,93 | 5,02 | 2,45% | 13.916.680,00 |
| 05.02.2021 | 4,79 | 4,91 | 4,74 | 4,90 | 3,38% | 10.708.293,00 |
| 04.02.2021 | 4,75 | 4,80 | 4,63 | 4,74 | -3,07% | 15.614.032,00 |
| 03.02.2021 | 4,85 | 4,92 | 4,81 | 4,89 | 1,45% | 9.989.716,00 |
| 02.02.2021 | 4,84 | 4,88 | 4,71 | 4,82 | -2,82% | 15.837.602,00 |
| 01.02.2021 | 4,93 | 4,98 | 4,81 | 4,96 | 6,44% | 21.794.219,00 |
| 29.01.2021 | 4,93 | 4,97 | 4,65 | 4,66 | -1,69% | 22.527.557,00 |
| 28.01.2021 | 4,75 | 4,85 | 4,65 | 4,74 | 4,18% | 19.606.869,00 |
| 27.01.2021 | 4,87 | 4,87 | 4,50 | 4,55 | -6,95% | 28.151.788,00 |
| 26.01.2021 | 5,11 | 5,11 | 4,87 | 4,89 | -5,05% | 24.037.426,00 |
| 25.01.2021 | 5,22 | 5,27 | 5,09 | 5,15 | -0,77% | 10.736.329,00 |
| 22.01.2021 | 5,11 | 5,26 | 5,04 | 5,19 | -0,76% | 10.766.413,00 |
| 21.01.2021 | 5,29 | 5,31 | 5,15 | 5,23 | -0,76% | 11.778.991,00 |
| 20.01.2021 | 5,21 | 5,29 | 5,18 | 5,27 | 2,73% | 13.527.723,00 |
| 19.01.2021 | 5,15 | 5,15 | 5,02 | 5,13 | 1,18% | 15.906.295,00 |
| 15.01.2021 | 5,28 | 5,30 | 4,96 | 5,07 | -4,70% | 15.336.038,00 |
| 14.01.2021 | 5,31 | 5,38 | 5,24 | 5,32 | 0,57% | 12.592.817,00 |
| 13.01.2021 | 5,41 | 5,42 | 5,28 | 5,29 | -2,04% | 13.265.657,00 |
| 12.01.2021 | 5,45 | 5,45 | 5,29 | 5,40 | -0,18% | 13.850.566,00 |
| 11.01.2021 | 5,43 | 5,51 | 5,36 | 5,41 | -2,35% | 19.485.212,00 |
| 08.01.2021 | 5,75 | 5,77 | 5,39 | 5,54 | -5,78% | 29.321.375,00 |
| 07.01.2021 | 6,03 | 6,10 | 5,77 | 5,88 | -2,97% | 26.535.097,00 |
| 06.01.2021 | 6,01 | 6,10 | 5,92 | 6,06 | 0,33% | 19.201.131,00 |
| 05.01.2021 | 6,15 | 6,16 | 5,98 | 6,04 | -0,82% | 15.080.881,00 |
| 04.01.2021 | 5,94 | 6,12 | 5,84 | 6,09 | 6,65% | 20.183.285,00 |
| 31.12.2020 | 5,87 | 5,92 | 5,63 | 5,71 | -2,73% | 15.393.772,00 |
| 30.12.2020 | 5,64 | 5,88 | 5,64 | 5,87 | 4,08% | 12.053.890,00 |
| 29.12.2020 | 5,68 | 5,77 | 5,62 | 5,64 | 0,18% | 12.419.042,00 |
| 28.12.2020 | 5,78 | 5,85 | 5,62 | 5,63 | -0,71% | 10.619.729,00 |
| 24.12.2020 | 5,71 | 5,78 | 5,63 | 5,67 | -0,70% | 7.438.286,00 |
| 23.12.2020 | 5,55 | 5,72 | 5,55 | 5,71 | 3,07% | 9.182.447,00 |
| 22.12.2020 | 5,71 | 5,74 | 5,47 | 5,54 | -2,81% | 12.528.905,00 |
| 21.12.2020 | 5,67 | 5,81 | 5,65 | 5,70 | 0,88% | 11.511.796,00 |
| 18.12.2020 | 5,86 | 5,88 | 5,65 | 5,65 | -3,75% | 19.312.795,00 |
| 17.12.2020 | 5,75 | 5,92 | 5,74 | 5,87 | 4,26% | 15.298.885,00 |
| 16.12.2020 | 5,54 | 5,64 | 5,47 | 5,63 | 2,18% | 14.007.278,00 |
| 15.12.2020 | 5,41 | 5,52 | 5,36 | 5,51 | 4,75% | 11.388.222,00 |
| 14.12.2020 | 5,45 | 5,51 | 5,25 | 5,26 | -3,84% | 13.642.948,00 |
| 11.12.2020 | 5,62 | 5,62 | 5,46 | 5,47 | -2,67% | 8.716.639,00 |
| 10.12.2020 | 5,59 | 5,70 | 5,51 | 5,62 | 1,26% | 16.261.028,00 |
| 09.12.2020 | 5,60 | 5,71 | 5,48 | 5,55 | -2,29% | 12.437.394,00 |
| 08.12.2020 | 5,76 | 5,78 | 5,66 | 5,68 | -1,22% | 8.520.691,00 |
| 07.12.2020 | 5,47 | 5,80 | 5,47 | 5,75 | 4,55% | 12.929.566,00 |
| 04.12.2020 | 5,47 | 5,54 | 5,40 | 5,50 | 0,73% | 10.905.410,00 |
| 03.12.2020 | 5,57 | 5,57 | 5,42 | 5,46 | -0,91% | 10.956.505,00 |
| 02.12.2020 | 5,50 | 5,54 | 5,39 | 5,51 | 0,55% | 13.413.714,00 |
| 01.12.2020 | 5,38 | 5,50 | 5,28 | 5,48 | 4,98% | 15.498.257,00 |
| 30.11.2020 | 5,05 | 5,23 | 5,02 | 5,22 | 2,15% | 17.511.888,00 |
| 27.11.2020 | 5,04 | 5,12 | 4,97 | 5,11 | -0,39% | 8.881.045,00 |
| 25.11.2020 | 5,10 | 5,22 | 5,04 | 5,13 | 1,79% | 15.643.304,00 |
| 24.11.2020 | 4,92 | 5,13 | 4,89 | 5,04 | -0,59% | 18.318.568,00 |
| 23.11.2020 | 5,23 | 5,27 | 5,07 | 5,07 | -4,70% | 15.541.409,00 |
| 20.11.2020 | 5,36 | 5,45 | 5,27 | 5,32 | 0,76% | 11.020.179,00 |
| 19.11.2020 | 5,31 | 5,39 | 5,25 | 5,28 | -1,12% | 10.869.602,00 |