2,624$
3,29%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,56 | 2,63 | 2,54 | 2,61 | 2,76% | 13.153.382,00 |
27.03.2024 | 2,52 | 2,55 | 2,51 | 2,54 | 1,20% | 11.260.071,00 |
26.03.2024 | 2,57 | 2,58 | 2,51 | 2,51 | -1,57% | 5.276.609,00 |
25.03.2024 | 2,51 | 2,59 | 2,51 | 2,55 | 2,41% | 4.882.716,00 |
22.03.2024 | 2,51 | 2,54 | 2,49 | 2,49 | -0,80% | 4.478.500,00 |
21.03.2024 | 2,62 | 2,69 | 2,51 | 2,51 | -2,33% | 16.548.710,00 |
20.03.2024 | 2,47 | 2,59 | 2,46 | 2,57 | 3,21% | 11.033.392,00 |
19.03.2024 | 2,55 | 2,55 | 2,48 | 2,49 | -3,11% | 7.248.493,00 |
18.03.2024 | 2,63 | 2,64 | 2,55 | 2,57 | -1,91% | 9.074.823,00 |
15.03.2024 | 2,58 | 2,62 | 2,53 | 2,62 | 2,34% | 54.224.772,00 |
14.03.2024 | 2,64 | 2,64 | 2,54 | 2,56 | -3,76% | 14.652.646,00 |
13.03.2024 | 2,58 | 2,67 | 2,58 | 2,66 | 3,50% | 11.488.956,00 |
12.03.2024 | 2,65 | 2,65 | 2,55 | 2,57 | -4,10% | 14.674.277,00 |
11.03.2024 | 2,63 | 2,70 | 2,60 | 2,68 | 1,90% | 15.318.386,00 |
08.03.2024 | 2,69 | 2,71 | 2,63 | 2,63 | -1,50% | 11.359.879,00 |
07.03.2024 | 2,72 | 2,73 | 2,65 | 2,67 | -0,37% | 9.323.173,00 |
06.03.2024 | 2,64 | 2,68 | 2,61 | 2,68 | 1,52% | 11.386.672,00 |
05.03.2024 | 2,72 | 2,72 | 2,63 | 2,64 | -0,38% | 12.409.068,00 |
04.03.2024 | 2,60 | 2,68 | 2,58 | 2,65 | 3,52% | 12.461.449,00 |
01.03.2024 | 2,41 | 2,56 | 2,37 | 2,56 | 6,67% | 16.099.139,00 |
29.02.2024 | 2,41 | 2,42 | 2,37 | 2,40 | 2,56% | 9.730.374,00 |
28.02.2024 | 2,40 | 2,42 | 2,34 | 2,34 | -2,50% | 9.776.279,00 |
27.02.2024 | 2,44 | 2,45 | 2,40 | 2,40 | -1,23% | 5.802.540,00 |
26.02.2024 | 2,48 | 2,49 | 2,42 | 2,43 | -2,41% | 6.350.266,00 |
23.02.2024 | 2,47 | 2,50 | 2,45 | 2,49 | 1,63% | 7.800.648,00 |
22.02.2024 | 2,52 | 2,53 | 2,45 | 2,45 | -2,78% | 6.903.592,00 |
21.02.2024 | 2,53 | 2,53 | 2,50 | 2,52 | 0,00% | 4.440.329,00 |
20.02.2024 | 2,57 | 2,57 | 2,51 | 2,52 | 0,00% | 6.092.799,00 |
16.02.2024 | 2,51 | 2,54 | 2,49 | 2,52 | -0,79% | 9.239.202,00 |
15.02.2024 | 2,49 | 2,58 | 2,49 | 2,54 | 3,67% | 9.299.236,00 |
14.02.2024 | 2,49 | 2,51 | 2,43 | 2,45 | -1,61% | 15.436.789,00 |
13.02.2024 | 2,60 | 2,61 | 2,46 | 2,49 | -5,68% | 14.267.778,00 |
12.02.2024 | 2,63 | 2,66 | 2,61 | 2,64 | 0,38% | 5.662.588,00 |
09.02.2024 | 2,65 | 2,66 | 2,59 | 2,63 | -1,13% | 7.920.652,00 |
08.02.2024 | 2,66 | 2,67 | 2,64 | 2,66 | -1,12% | 6.707.824,00 |
07.02.2024 | 2,66 | 2,71 | 2,65 | 2,69 | 0,00% | 7.518.337,00 |
06.02.2024 | 2,72 | 2,73 | 2,68 | 2,69 | -1,10% | 6.282.099,00 |
05.02.2024 | 2,77 | 2,77 | 2,68 | 2,72 | -1,81% | 8.032.455,00 |
02.02.2024 | 2,76 | 2,78 | 2,74 | 2,77 | -2,46% | 8.199.967,00 |
01.02.2024 | 2,81 | 2,85 | 2,80 | 2,84 | 1,43% | 8.785.726,00 |
31.01.2024 | 2,83 | 2,86 | 2,77 | 2,80 | -0,71% | 9.464.254,00 |
30.01.2024 | 2,80 | 2,83 | 2,77 | 2,82 | 1,44% | 8.505.050,00 |
29.01.2024 | 2,80 | 2,81 | 2,74 | 2,78 | 0,72% | 7.725.643,00 |
26.01.2024 | 2,73 | 2,76 | 2,71 | 2,76 | 1,10% | 8.225.815,00 |
25.01.2024 | 2,71 | 2,74 | 2,67 | 2,73 | 2,25% | 8.773.876,00 |
24.01.2024 | 2,91 | 2,95 | 2,63 | 2,67 | -10,10% | 31.463.003,00 |
23.01.2024 | 2,91 | 2,99 | 2,88 | 2,97 | 3,48% | 10.173.261,00 |
22.01.2024 | 2,83 | 2,91 | 2,83 | 2,87 | -1,03% | 6.653.101,00 |
19.01.2024 | 2,92 | 2,93 | 2,87 | 2,90 | 0,00% | 9.405.895,00 |
18.01.2024 | 2,96 | 2,97 | 2,90 | 2,90 | -1,69% | 9.602.131,00 |
17.01.2024 | 2,98 | 3,00 | 2,92 | 2,95 | -1,34% | 10.444.250,00 |
16.01.2024 | 3,06 | 3,08 | 2,98 | 2,99 | -3,86% | 11.966.797,00 |
12.01.2024 | 3,08 | 3,17 | 3,07 | 3,11 | 2,98% | 8.912.629,00 |
11.01.2024 | 3,06 | 3,10 | 2,99 | 3,02 | -1,63% | 10.255.550,00 |
10.01.2024 | 3,06 | 3,09 | 3,05 | 3,07 | 0,00% | 7.432.106,00 |
09.01.2024 | 3,10 | 3,11 | 3,05 | 3,07 | -0,65% | 7.332.444,00 |
08.01.2024 | 3,03 | 3,09 | 3,00 | 3,09 | 1,64% | 7.350.794,00 |
05.01.2024 | 3,06 | 3,14 | 3,04 | 3,04 | -0,98% | 8.652.727,00 |
04.01.2024 | 3,07 | 3,09 | 3,04 | 3,07 | 0,33% | 9.862.774,00 |
03.01.2024 | 3,07 | 3,09 | 3,03 | 3,06 | -1,92% | 11.380.402,00 |
02.01.2024 | 3,18 | 3,22 | 3,11 | 3,12 | -1,27% | 10.843.914,00 |
29.12.2023 | 3,18 | 3,19 | 3,12 | 3,16 | -0,94% | 10.359.585,00 |
28.12.2023 | 3,27 | 3,28 | 3,17 | 3,19 | -2,15% | 8.322.101,00 |
27.12.2023 | 3,31 | 3,32 | 3,24 | 3,26 | 0,62% | 7.229.227,00 |
26.12.2023 | 3,29 | 3,32 | 3,22 | 3,24 | -0,61% | 3.850.844,00 |
22.12.2023 | 3,28 | 3,34 | 3,24 | 3,26 | 1,56% | 7.059.632,00 |
21.12.2023 | 3,22 | 3,26 | 3,21 | 3,21 | 0,63% | 6.264.688,00 |
20.12.2023 | 3,29 | 3,30 | 3,17 | 3,19 | -2,74% | 8.327.561,00 |
19.12.2023 | 3,24 | 3,30 | 3,21 | 3,28 | 2,50% | 7.798.291,00 |
18.12.2023 | 3,16 | 3,22 | 3,16 | 3,20 | 1,59% | 6.756.654,00 |
15.12.2023 | 3,20 | 3,25 | 3,15 | 3,15 | -1,87% | 16.200.710,00 |
14.12.2023 | 3,23 | 3,30 | 3,18 | 3,21 | 0,94% | 13.130.198,00 |
13.12.2023 | 3,00 | 3,18 | 2,97 | 3,18 | 6,35% | 10.755.225,00 |
12.12.2023 | 3,06 | 3,07 | 2,99 | 2,99 | -2,29% | 9.304.321,00 |
11.12.2023 | 3,07 | 3,07 | 3,02 | 3,06 | -1,61% | 8.849.228,00 |
08.12.2023 | 3,13 | 3,14 | 3,06 | 3,11 | -1,27% | 7.835.446,00 |
07.12.2023 | 3,22 | 3,22 | 3,12 | 3,15 | -1,25% | 7.507.295,00 |
06.12.2023 | 3,25 | 3,27 | 3,19 | 3,19 | -0,31% | 7.221.333,00 |
05.12.2023 | 3,26 | 3,27 | 3,19 | 3,20 | -2,14% | 9.439.664,00 |
04.12.2023 | 3,37 | 3,38 | 3,25 | 3,27 | -4,11% | 12.506.750,00 |
01.12.2023 | 3,35 | 3,44 | 3,34 | 3,41 | 0,89% | 10.555.057,00 |
30.11.2023 | 3,34 | 3,40 | 3,32 | 3,38 | 0,60% | 7.267.386,00 |
29.11.2023 | 3,34 | 3,39 | 3,31 | 3,36 | 1,20% | 8.619.354,00 |
28.11.2023 | 3,14 | 3,34 | 3,14 | 3,32 | 6,41% | 16.375.505,00 |
27.11.2023 | 3,13 | 3,14 | 3,08 | 3,12 | 1,96% | 7.683.671,00 |
24.11.2023 | 3,05 | 3,10 | 3,04 | 3,06 | 0,66% | 3.205.906,00 |
22.11.2023 | 3,02 | 3,07 | 3,00 | 3,04 | 1,67% | 8.851.188,00 |
21.11.2023 | 3,02 | 3,07 | 2,99 | 2,99 | 1,36% | 11.177.051,00 |
20.11.2023 | 3,00 | 3,01 | 2,95 | 2,95 | -2,64% | 5.833.917,00 |
17.11.2023 | 3,06 | 3,07 | 3,00 | 3,03 | -0,33% | 7.458.422,00 |
16.11.2023 | 3,04 | 3,11 | 3,02 | 3,04 | 1,67% | 8.269.467,00 |
15.11.2023 | 3,07 | 3,08 | 2,99 | 2,99 | -1,97% | 7.533.805,00 |
14.11.2023 | 3,01 | 3,08 | 3,01 | 3,05 | 3,04% | 9.371.110,00 |
13.11.2023 | 2,97 | 3,00 | 2,95 | 2,96 | -1,66% | 7.240.841,00 |
10.11.2023 | 3,03 | 3,03 | 2,98 | 3,01 | -0,99% | 6.394.552,00 |
09.11.2023 | 3,10 | 3,15 | 2,98 | 3,04 | -1,94% | 11.795.510,00 |
08.11.2023 | 3,21 | 3,23 | 3,10 | 3,10 | -4,62% | 7.699.076,00 |
07.11.2023 | 3,27 | 3,30 | 3,19 | 3,25 | -2,40% | 6.940.361,00 |
06.11.2023 | 3,34 | 3,35 | 3,29 | 3,33 | -0,60% | 5.930.858,00 |
03.11.2023 | 3,22 | 3,37 | 3,22 | 3,35 | 4,36% | 10.447.597,00 |