Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,47 | 15,51 | 15,15 | 15,40 | -2,42% | 169.266,00 |
| 30.04.2024 | 16,06 | 16,06 | 15,71 | 15,78 | -2,40% | 39.830,00 |
| 29.04.2024 | 15,85 | 16,20 | 15,83 | 16,17 | 1,35% | 77.855,00 |
| 26.04.2024 | 16,08 | 16,20 | 15,84 | 15,95 | 1,83% | 122.487,00 |
| 25.04.2024 | 15,36 | 15,70 | 15,36 | 15,67 | 1,60% | 89.399,00 |
| 24.04.2024 | 15,69 | 15,76 | 15,35 | 15,42 | -0,64% | 113.681,00 |
| 23.04.2024 | 15,00 | 15,65 | 14,97 | 15,52 | 0,18% | 208.804,00 |
| 22.04.2024 | 15,49 | 15,72 | 15,27 | 15,49 | -3,51% | 253.979,00 |
| 19.04.2024 | 15,96 | 16,14 | 15,82 | 16,06 | 0,98% | 104.306,00 |
| 18.04.2024 | 15,73 | 15,96 | 15,67 | 15,90 | 1,47% | 151.811,00 |
| 17.04.2024 | 15,44 | 15,80 | 15,22 | 15,67 | 1,63% | 159.027,00 |
| 16.04.2024 | 16,25 | 16,37 | 15,15 | 15,42 | -5,41% | 406.112,00 |
| 15.04.2024 | 16,84 | 16,99 | 16,13 | 16,30 | -5,64% | 219.755,00 |
| 12.04.2024 | 16,96 | 17,82 | 16,96 | 17,28 | 4,16% | 299.582,00 |
| 11.04.2024 | 16,70 | 16,81 | 16,51 | 16,59 | -0,72% | 127.711,00 |
| 10.04.2024 | 16,71 | 16,72 | 16,27 | 16,71 | 0,18% | 175.329,00 |
| 09.04.2024 | 16,34 | 16,83 | 16,34 | 16,68 | 2,06% | 330.027,00 |
| 08.04.2024 | 16,53 | 16,79 | 16,15 | 16,34 | -0,58% | 193.980,00 |
| 05.04.2024 | 15,99 | 16,48 | 15,90 | 16,44 | 2,64% | 149.915,00 |
| 04.04.2024 | 16,02 | 16,11 | 15,87 | 16,01 | 0,20% | 155.152,00 |
| 03.04.2024 | 15,95 | 16,03 | 15,74 | 15,98 | 1,99% | 231.413,00 |
| 02.04.2024 | 15,78 | 16,01 | 15,65 | 15,67 | 2,02% | 347.900,00 |
| 28.03.2024 | 14,93 | 15,36 | 14,93 | 15,36 | 4,38% | 130.541,00 |
| 27.03.2024 | 14,43 | 14,72 | 14,35 | 14,72 | 1,76% | 62.260,00 |
| 26.03.2024 | 14,39 | 14,65 | 14,37 | 14,46 | -0,31% | 92.668,00 |
| 25.03.2024 | 14,38 | 14,67 | 14,38 | 14,51 | 0,00% | 52.761,00 |
| 22.03.2024 | 14,52 | 14,65 | 14,42 | 14,51 | -0,62% | 50.322,00 |
| 21.03.2024 | 14,65 | 14,90 | 14,56 | 14,60 | 3,73% | 124.850,00 |
| 20.03.2024 | 13,98 | 14,19 | 13,93 | 14,07 | -0,95% | 54.753,00 |
| 19.03.2024 | 14,45 | 14,45 | 14,16 | 14,21 | -1,83% | 47.540,00 |
| 18.03.2024 | 14,52 | 14,52 | 14,39 | 14,47 | -0,03% | 55.444,00 |
| 15.03.2024 | 14,47 | 14,56 | 14,37 | 14,48 | 0,10% | 82.950,00 |
| 14.03.2024 | 14,65 | 14,71 | 14,41 | 14,46 | -0,75% | 90.366,00 |
| 13.03.2024 | 14,33 | 14,59 | 14,26 | 14,57 | 2,07% | 79.817,00 |
| 12.03.2024 | 14,56 | 14,56 | 14,15 | 14,28 | -1,72% | 97.652,00 |
| 11.03.2024 | 14,52 | 14,57 | 14,39 | 14,53 | 0,48% | 85.319,00 |
| 08.03.2024 | 14,58 | 14,80 | 14,40 | 14,46 | -0,38% | 93.885,00 |
| 07.03.2024 | 14,58 | 14,70 | 14,47 | 14,51 | -0,31% | 86.696,00 |
| 06.03.2024 | 14,41 | 14,59 | 14,29 | 14,56 | 0,73% | 93.172,00 |
| 05.03.2024 | 14,21 | 14,57 | 14,18 | 14,45 | 2,26% | 257.969,00 |
| 04.03.2024 | 13,86 | 14,22 | 13,82 | 14,13 | 2,54% | 144.028,00 |
| 01.03.2024 | 13,62 | 13,81 | 13,50 | 13,78 | 1,73% | 125.086,00 |
| 29.02.2024 | 13,27 | 13,60 | 13,21 | 13,55 | 2,65% | 100.267,00 |
| 28.02.2024 | 13,39 | 13,39 | 13,20 | 13,20 | -1,79% | 52.508,00 |
| 27.02.2024 | 13,47 | 13,62 | 13,41 | 13,44 | 0,11% | 32.993,00 |
| 26.02.2024 | 13,62 | 13,67 | 13,30 | 13,42 | -0,89% | 109.748,00 |
| 23.02.2024 | 13,33 | 13,54 | 13,26 | 13,54 | 1,58% | 37.567,00 |
| 22.02.2024 | 13,69 | 13,69 | 13,33 | 13,33 | -1,00% | 29.482,00 |
| 21.02.2024 | 13,61 | 13,69 | 13,44 | 13,47 | -0,96% | 63.044,00 |
| 20.02.2024 | 13,71 | 13,81 | 13,55 | 13,60 | -0,40% | 81.836,00 |
| 19.02.2024 | 13,74 | 13,74 | 13,65 | 13,65 | 0,37% | 12.440,00 |
| 16.02.2024 | 13,61 | 13,72 | 13,48 | 13,60 | 1,76% | 105.966,00 |
| 15.02.2024 | 13,23 | 13,52 | 13,11 | 13,37 | 1,71% | 92.725,00 |
| 14.02.2024 | 13,26 | 13,61 | 12,89 | 13,14 | -0,76% | 197.445,00 |
| 13.02.2024 | 13,75 | 13,83 | 13,23 | 13,24 | -3,32% | 78.088,00 |
| 12.02.2024 | 13,60 | 13,72 | 13,53 | 13,70 | 0,96% | 85.405,00 |
| 09.02.2024 | 13,85 | 13,90 | 13,53 | 13,57 | -1,67% | 44.066,00 |
| 08.02.2024 | 13,84 | 14,00 | 13,68 | 13,80 | -0,40% | 64.267,00 |
| 07.02.2024 | 13,99 | 14,00 | 13,85 | 13,85 | -1,25% | 94.602,00 |
| 06.02.2024 | 14,20 | 14,23 | 13,99 | 14,03 | -0,64% | 58.943,00 |
| 05.02.2024 | 14,30 | 14,31 | 14,07 | 14,12 | -0,39% | 122.308,00 |
| 02.02.2024 | 14,61 | 14,72 | 14,08 | 14,17 | -3,74% | 91.597,00 |
| 01.02.2024 | 14,48 | 14,75 | 14,42 | 14,72 | 0,31% | 73.553,00 |
| 31.01.2024 | 14,46 | 14,77 | 14,35 | 14,68 | 1,28% | 114.377,00 |
| 30.01.2024 | 14,63 | 14,63 | 14,36 | 14,49 | 0,69% | 48.989,00 |
| 29.01.2024 | 14,50 | 14,56 | 14,33 | 14,39 | 0,00% | 55.303,00 |
| 26.01.2024 | 14,52 | 14,55 | 14,32 | 14,39 | 0,10% | 51.595,00 |
| 25.01.2024 | 14,36 | 14,51 | 14,22 | 14,38 | 0,10% | 88.966,00 |
| 24.01.2024 | 14,53 | 14,95 | 14,33 | 14,36 | -1,20% | 60.553,00 |
| 23.01.2024 | 14,40 | 14,61 | 14,34 | 14,54 | 2,04% | 77.144,00 |
| 22.01.2024 | 14,34 | 14,35 | 14,10 | 14,25 | -0,56% | 98.935,00 |
| 19.01.2024 | 14,36 | 14,42 | 14,25 | 14,33 | 0,46% | 67.991,00 |
| 18.01.2024 | 14,41 | 14,50 | 14,16 | 14,26 | -0,21% | 90.465,00 |
| 17.01.2024 | 14,63 | 14,76 | 14,24 | 14,29 | -6,30% | 198.788,00 |
| 16.01.2024 | 16,19 | 16,19 | 15,22 | 15,25 | -4,98% | 110.943,00 |
| 15.01.2024 | 16,16 | 16,31 | 16,01 | 16,05 | -0,22% | 24.680,00 |
| 12.01.2024 | 15,70 | 16,21 | 15,70 | 16,09 | 3,64% | 47.907,00 |
| 11.01.2024 | 15,90 | 15,95 | 15,52 | 15,52 | -1,65% | 33.631,00 |
| 10.01.2024 | 15,92 | 15,99 | 15,72 | 15,78 | -1,13% | 25.127,00 |
| 09.01.2024 | 16,24 | 16,27 | 15,92 | 15,96 | -1,72% | 34.844,00 |
| 08.01.2024 | 15,87 | 16,33 | 15,79 | 16,24 | 2,23% | 67.051,00 |
| 05.01.2024 | 15,97 | 16,11 | 15,76 | 15,89 | 0,03% | 35.220,00 |
| 04.01.2024 | 16,00 | 16,00 | 15,61 | 15,88 | -0,78% | 48.442,00 |
| 03.01.2024 | 16,31 | 16,47 | 15,88 | 16,01 | -1,90% | 145.093,00 |
| 02.01.2024 | 16,47 | 16,61 | 16,28 | 16,32 | -0,28% | 128.091,00 |
| 29.12.2023 | 16,41 | 16,42 | 16,31 | 16,36 | -0,46% | 26.031,00 |
| 28.12.2023 | 16,66 | 16,74 | 16,43 | 16,44 | -1,05% | 43.985,00 |
| 27.12.2023 | 16,51 | 16,66 | 16,42 | 16,61 | 0,00% | 36.967,00 |
| 22.12.2023 | 16,44 | 16,79 | 16,42 | 16,61 | 1,06% | 55.660,00 |
| 21.12.2023 | 16,26 | 16,51 | 16,26 | 16,44 | -0,09% | 46.457,00 |
| 20.12.2023 | 16,59 | 16,61 | 16,40 | 16,45 | -0,84% | 71.104,00 |
| 19.12.2023 | 16,18 | 16,59 | 16,15 | 16,59 | 2,79% | 161.108,00 |
| 18.12.2023 | 16,10 | 16,20 | 15,99 | 16,14 | 0,09% | 117.100,00 |
| 15.12.2023 | 16,14 | 16,20 | 15,95 | 16,13 | -0,31% | 64.398,00 |
| 14.12.2023 | 16,12 | 16,37 | 15,98 | 16,18 | 5,62% | 206.330,00 |
| 13.12.2023 | 15,06 | 15,32 | 15,04 | 15,32 | 0,82% | 81.717,00 |
| 12.12.2023 | 15,45 | 15,65 | 15,19 | 15,19 | -1,94% | 59.995,00 |
| 11.12.2023 | 15,52 | 15,52 | 15,31 | 15,49 | -1,34% | 57.999,00 |
| 08.12.2023 | 15,90 | 15,97 | 15,67 | 15,70 | -1,63% | 58.003,00 |
| 07.12.2023 | 16,16 | 16,22 | 15,94 | 15,96 | -1,36% | 56.410,00 |