Börse:
4,218€
-3,91%
Echtzeit-Aktienkurs Yamana Gold Inc.
Bid:
4,181€
Ask:
4,256€
Aktienkurse zur Yamana Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 4,32 | 4,39 | 4,19 | 4,39 | 2,21% | 16.010,00 |
| 15.01.2021 | 4,36 | 4,40 | 4,25 | 4,30 | -1,90% | 14.355,00 |
| 14.01.2021 | 4,38 | 4,40 | 4,31 | 4,38 | -0,84% | 29.951,00 |
| 13.01.2021 | 4,50 | 4,50 | 4,40 | 4,42 | 0,43% | 23.760,00 |
| 12.01.2021 | 4,69 | 4,69 | 4,36 | 4,40 | -1,77% | 31.213,00 |
| 11.01.2021 | 4,50 | 4,58 | 4,44 | 4,48 | -1,56% | 52.719,00 |
| 08.01.2021 | 4,66 | 4,76 | 4,50 | 4,55 | -3,89% | 58.486,00 |
| 07.01.2021 | 4,90 | 4,95 | 4,73 | 4,73 | -2,29% | 15.539,00 |
| 06.01.2021 | 4,88 | 4,91 | 4,83 | 4,84 | -1,16% | 30.637,00 |
| 05.01.2021 | 4,95 | 5,01 | 4,88 | 4,90 | -0,89% | 35.238,00 |
| 04.01.2021 | 4,88 | 4,94 | 4,78 | 4,94 | 6,35% | 17.150,00 |
| 30.12.2020 | 4,55 | 4,65 | 4,55 | 4,65 | -1,13% | 5.175,00 |
| 29.12.2020 | 4,67 | 4,70 | 4,59 | 4,70 | 0,32% | 19.519,00 |
| 28.12.2020 | 4,65 | 4,76 | 4,65 | 4,69 | 1,36% | 5.995,00 |
| 23.12.2020 | 4,57 | 4,64 | 4,50 | 4,62 | 2,19% | 15.913,00 |
| 22.12.2020 | 4,72 | 4,72 | 4,51 | 4,52 | -4,82% | 19.656,00 |
| 21.12.2020 | 4,81 | 4,81 | 4,53 | 4,75 | -0,06% | 53.008,00 |
| 18.12.2020 | 4,88 | 4,88 | 4,72 | 4,76 | -0,15% | 44.152,00 |
| 17.12.2020 | 4,40 | 4,81 | 4,40 | 4,76 | 4,64% | 30.891,00 |
| 16.12.2020 | 4,56 | 4,62 | 4,50 | 4,55 | 2,15% | 32.974,00 |
| 15.12.2020 | 4,41 | 4,47 | 4,36 | 4,46 | 1,04% | 8.883,00 |
| 14.12.2020 | 4,52 | 4,52 | 4,40 | 4,41 | -3,16% | 4.388,00 |
| 11.12.2020 | 4,54 | 4,61 | 4,54 | 4,55 | -0,61% | 3.150,00 |
| 10.12.2020 | 4,54 | 4,62 | 4,54 | 4,58 | -1,63% | 4.548,00 |
| 09.12.2020 | 4,69 | 4,71 | 4,60 | 4,66 | -1,13% | 7.102,00 |
| 08.12.2020 | 4,76 | 4,81 | 4,69 | 4,71 | 0,34% | 14.611,00 |
| 07.12.2020 | 4,50 | 4,69 | 4,38 | 4,69 | 4,92% | 66.057,00 |
| 04.12.2020 | 4,48 | 4,51 | 4,45 | 4,47 | -0,11% | 39.572,00 |
| 03.12.2020 | 4,60 | 4,60 | 4,47 | 4,48 | -0,64% | 15.183,00 |
| 02.12.2020 | 4,55 | 4,61 | 4,48 | 4,51 | 0,87% | 57.860,00 |
| 01.12.2020 | 4,42 | 4,52 | 4,36 | 4,47 | 5,00% | 24.834,00 |
| 30.11.2020 | 4,28 | 4,28 | 4,20 | 4,26 | 0,07% | 24.292,00 |
| 27.11.2020 | 4,29 | 4,30 | 4,17 | 4,25 | 0,59% | 91.525,00 |
| 26.11.2020 | 4,36 | 4,40 | 4,23 | 4,23 | -1,33% | 5.137,00 |
| 25.11.2020 | 4,27 | 4,35 | 4,22 | 4,29 | 0,49% | 27.175,00 |
| 24.11.2020 | 4,26 | 4,30 | 4,10 | 4,26 | -1,11% | 98.040,00 |
| 23.11.2020 | 4,53 | 4,53 | 4,30 | 4,31 | -4,20% | 60.934,00 |
| 20.11.2020 | 4,45 | 4,57 | 4,45 | 4,50 | 0,36% | 8.963,00 |
| 19.11.2020 | 4,50 | 4,54 | 4,45 | 4,49 | -2,58% | 22.055,00 |
| 18.11.2020 | 4,58 | 4,61 | 4,55 | 4,60 | 0,52% | 8.535,00 |
| 17.11.2020 | 4,69 | 4,70 | 4,56 | 4,58 | -2,41% | 38.471,00 |
| 16.11.2020 | 4,70 | 4,74 | 4,53 | 4,69 | 0,30% | 45.703,00 |
| 13.11.2020 | 4,63 | 4,74 | 4,62 | 4,68 | -0,21% | 12.027,00 |
| 12.11.2020 | 4,63 | 4,70 | 4,57 | 4,69 | 2,99% | 13.339,00 |
| 11.11.2020 | 4,60 | 4,64 | 4,55 | 4,55 | -1,51% | 17.208,00 |
| 10.11.2020 | 4,78 | 4,86 | 4,61 | 4,62 | -1,22% | 22.747,00 |
| 09.11.2020 | 5,05 | 5,14 | 4,63 | 4,68 | -7,27% | 70.555,00 |
| 06.11.2020 | 5,06 | 5,09 | 4,96 | 5,05 | 0,32% | 36.960,00 |
| 05.11.2020 | 4,80 | 5,06 | 4,77 | 5,03 | 5,01% | 66.316,00 |
| 04.11.2020 | 4,82 | 4,91 | 4,79 | 4,79 | -0,85% | 12.941,00 |
| 03.11.2020 | 4,85 | 4,96 | 4,83 | 4,83 | 1,21% | 23.030,00 |
| 02.11.2020 | 4,85 | 4,87 | 4,75 | 4,77 | 2,12% | 17.329,00 |
| 30.10.2020 | 4,65 | 4,74 | 4,63 | 4,68 | 1,56% | 33.377,00 |
| 29.10.2020 | 4,60 | 4,65 | 4,49 | 4,60 | 0,74% | 70.466,00 |
| 28.10.2020 | 4,88 | 4,88 | 4,55 | 4,57 | -5,87% | 48.394,00 |
| 27.10.2020 | 4,86 | 4,86 | 4,80 | 4,85 | -0,57% | 1.130,00 |
| 26.10.2020 | 4,92 | 4,95 | 4,86 | 4,88 | -0,08% | 17.244,00 |
| 23.10.2020 | 4,92 | 4,98 | 4,86 | 4,89 | -0,04% | 6.160,00 |
| 22.10.2020 | 4,97 | 4,97 | 4,86 | 4,89 | -1,23% | 28.308,00 |
| 21.10.2020 | 4,95 | 5,02 | 4,91 | 4,95 | -0,02% | 12.484,00 |
| 20.10.2020 | 5,04 | 5,05 | 4,86 | 4,95 | -1,81% | 65.199,00 |
| 19.10.2020 | 5,11 | 5,15 | 5,04 | 5,04 | -1,35% | 7.165,00 |
| 16.10.2020 | 5,21 | 5,21 | 5,10 | 5,11 | -3,00% | 13.541,00 |
| 15.10.2020 | 5,30 | 5,30 | 5,10 | 5,27 | -1,35% | 44.872,00 |
| 14.10.2020 | 5,26 | 5,34 | 5,20 | 5,34 | 3,39% | 35.560,00 |
| 13.10.2020 | 5,18 | 5,29 | 5,10 | 5,17 | -0,67% | 30.732,00 |
| 12.10.2020 | 5,25 | 5,25 | 5,14 | 5,20 | 2,32% | 13.784,00 |
| 09.10.2020 | 5,05 | 5,14 | 5,05 | 5,08 | 2,96% | 26.175,00 |
| 08.10.2020 | 4,80 | 4,95 | 4,80 | 4,94 | 4,62% | 19.655,00 |
| 07.10.2020 | 4,85 | 4,85 | 4,70 | 4,72 | -5,64% | 30.668,00 |
| 06.10.2020 | 4,96 | 5,12 | 4,96 | 5,00 | -0,02% | 8.688,00 |
| 05.10.2020 | 4,90 | 5,06 | 4,87 | 5,00 | 1,48% | 12.103,00 |
| 02.10.2020 | 5,50 | 5,50 | 4,87 | 4,93 | -0,42% | 19.090,00 |
| 01.10.2020 | 4,88 | 4,95 | 4,82 | 4,95 | 1,89% | 4.868,00 |
| 30.09.2020 | 4,89 | 4,89 | 4,76 | 4,86 | -0,47% | 11.645,00 |
| 29.09.2020 | 4,88 | 4,91 | 4,83 | 4,88 | 0,83% | 4.560,00 |
| 28.09.2020 | 4,84 | 4,88 | 4,76 | 4,84 | 0,46% | 4.234,00 |
| 25.09.2020 | 4,86 | 4,87 | 4,78 | 4,82 | 1,45% | 28.622,00 |
| 24.09.2020 | 4,58 | 4,75 | 4,52 | 4,75 | 0,11% | 33.919,00 |
| 23.09.2020 | 4,84 | 4,96 | 4,73 | 4,74 | -4,71% | 29.301,00 |
| 22.09.2020 | 5,00 | 5,07 | 4,92 | 4,98 | 0,54% | 8.215,00 |
| 21.09.2020 | 5,12 | 5,21 | 4,90 | 4,95 | -5,10% | 39.640,00 |
| 18.09.2020 | 5,28 | 5,28 | 5,19 | 5,22 | -0,57% | 29.046,00 |
| 17.09.2020 | 5,21 | 5,28 | 5,17 | 5,25 | -0,85% | 26.203,00 |
| 16.09.2020 | 5,39 | 5,39 | 5,28 | 5,29 | -1,25% | 7.767,00 |
| 15.09.2020 | 5,33 | 5,42 | 5,27 | 5,36 | 1,75% | 39.146,00 |
| 14.09.2020 | 5,11 | 5,27 | 5,10 | 5,27 | 2,09% | 4.194,00 |
| 11.09.2020 | 5,18 | 5,24 | 5,14 | 5,16 | -3,12% | 3.173,00 |
| 10.09.2020 | 5,31 | 5,36 | 5,25 | 5,33 | 1,41% | 19.557,00 |
| 09.09.2020 | 5,07 | 5,32 | 5,07 | 5,25 | 2,66% | 17.568,00 |
| 08.09.2020 | 5,03 | 5,16 | 4,97 | 5,12 | 1,11% | 30.708,00 |
| 07.09.2020 | 5,11 | 5,11 | 5,03 | 5,06 | 1,71% | 2.695,00 |
| 04.09.2020 | 5,16 | 5,18 | 4,93 | 4,98 | -1,72% | 14.219,00 |
| 03.09.2020 | 5,18 | 5,25 | 5,06 | 5,06 | -0,59% | 19.938,00 |
| 02.09.2020 | 5,09 | 5,14 | 4,94 | 5,09 | -0,20% | 20.843,00 |
| 01.09.2020 | 5,27 | 5,29 | 5,08 | 5,10 | -0,68% | 21.422,00 |
| 31.08.2020 | 5,11 | 5,20 | 5,11 | 5,14 | -0,08% | 2.875,00 |
| 28.08.2020 | 5,05 | 5,14 | 5,03 | 5,14 | 3,96% | 37.596,00 |
| 27.08.2020 | 5,16 | 5,25 | 4,94 | 4,95 | -4,24% | 40.584,00 |
| 26.08.2020 | 4,98 | 5,17 | 4,93 | 5,16 | 6,04% | 19.504,00 |