Börse:
3,985€
-0,23%
Echtzeit-Aktienkurs Yamana Gold
Bid:
3,975€
Ask:
3,995€
Aktienkurse zur Yamana Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 3,92 | 4,04 | 3,92 | 4,00 | 0,03% | 13.956,00 |
| 15.04.2021 | 3,87 | 3,99 | 3,76 | 3,99 | 4,25% | 24.364,00 |
| 14.04.2021 | 3,84 | 3,89 | 3,81 | 3,83 | -0,70% | 3.359,00 |
| 13.04.2021 | 3,76 | 3,87 | 3,76 | 3,86 | 0,97% | 18.345,00 |
| 12.04.2021 | 3,97 | 3,97 | 3,82 | 3,82 | -2,45% | 9.610,00 |
| 09.04.2021 | 3,93 | 3,96 | 3,90 | 3,92 | -0,71% | 11.212,00 |
| 08.04.2021 | 3,77 | 3,95 | 3,77 | 3,95 | 2,98% | 20.958,00 |
| 07.04.2021 | 3,89 | 3,89 | 3,83 | 3,83 | -1,59% | 2.410,00 |
| 06.04.2021 | 3,84 | 3,92 | 3,77 | 3,89 | 3,07% | 49.563,00 |
| 01.04.2021 | 3,73 | 3,80 | 3,73 | 3,78 | 1,97% | 46.134,00 |
| 31.03.2021 | 3,65 | 3,74 | 3,62 | 3,70 | 1,34% | 25.499,00 |
| 30.03.2021 | 3,76 | 3,76 | 3,62 | 3,66 | -0,58% | 14.807,00 |
| 29.03.2021 | 3,77 | 3,81 | 3,67 | 3,68 | -2,70% | 14.386,00 |
| 26.03.2021 | 3,75 | 3,80 | 3,74 | 3,78 | 1,48% | 12.469,00 |
| 25.03.2021 | 3,81 | 3,81 | 3,70 | 3,72 | -2,82% | 11.908,00 |
| 24.03.2021 | 3,79 | 3,85 | 3,76 | 3,83 | 2,32% | 94.540,00 |
| 23.03.2021 | 3,81 | 3,87 | 3,74 | 3,74 | -3,32% | 9.143,00 |
| 22.03.2021 | 3,81 | 3,88 | 3,80 | 3,87 | 0,18% | 30.167,00 |
| 19.03.2021 | 3,80 | 3,87 | 3,77 | 3,87 | 0,26% | 20.149,00 |
| 18.03.2021 | 3,90 | 3,90 | 3,83 | 3,86 | 1,93% | 19.666,00 |
| 17.03.2021 | 3,83 | 3,83 | 3,73 | 3,78 | -0,17% | 49.540,00 |
| 16.03.2021 | 3,80 | 3,84 | 3,77 | 3,79 | -0,26% | 19.954,00 |
| 15.03.2021 | 3,75 | 3,82 | 3,75 | 3,80 | 1,71% | 11.188,00 |
| 12.03.2021 | 3,70 | 3,75 | 3,67 | 3,74 | 1,25% | 32.630,00 |
| 11.03.2021 | 3,77 | 3,86 | 3,67 | 3,69 | -0,65% | 85.879,00 |
| 10.03.2021 | 3,71 | 3,80 | 3,70 | 3,71 | 0,49% | 22.391,00 |
| 09.03.2021 | 3,59 | 3,76 | 3,59 | 3,70 | 2,80% | 85.860,00 |
| 08.03.2021 | 3,65 | 3,65 | 3,55 | 3,60 | 3,04% | 23.338,00 |
| 05.03.2021 | 3,56 | 3,62 | 3,49 | 3,49 | -2,16% | 42.962,00 |
| 04.03.2021 | 3,43 | 3,59 | 3,43 | 3,57 | 2,80% | 37.991,00 |
| 03.03.2021 | 3,46 | 3,53 | 3,36 | 3,47 | 0,57% | 58.517,00 |
| 02.03.2021 | 3,42 | 3,46 | 3,38 | 3,45 | 2,25% | 12.132,00 |
| 01.03.2021 | 3,46 | 3,46 | 3,32 | 3,37 | 1,58% | 46.401,00 |
| 26.02.2021 | 3,47 | 3,53 | 3,32 | 3,32 | -7,49% | 103.632,00 |
| 25.02.2021 | 3,72 | 3,72 | 3,57 | 3,59 | -3,14% | 98.080,00 |
| 24.02.2021 | 3,80 | 3,80 | 3,59 | 3,71 | 1,26% | 153.886,00 |
| 23.02.2021 | 3,82 | 3,82 | 3,63 | 3,66 | -2,87% | 78.588,00 |
| 22.02.2021 | 3,71 | 3,80 | 3,67 | 3,77 | 2,25% | 66.766,00 |
| 19.02.2021 | 3,70 | 3,78 | 3,69 | 3,69 | -1,72% | 79.272,00 |
| 18.02.2021 | 3,86 | 3,86 | 3,74 | 3,75 | -0,92% | 20.149,00 |
| 17.02.2021 | 3,79 | 3,88 | 3,75 | 3,79 | -2,76% | 68.098,00 |
| 16.02.2021 | 3,99 | 4,00 | 3,85 | 3,89 | -3,23% | 22.606,00 |
| 15.02.2021 | 4,02 | 4,02 | 3,99 | 4,02 | 0,84% | 140.162,00 |
| 12.02.2021 | 4,08 | 4,17 | 3,98 | 3,99 | -2,13% | 17.397,00 |
| 11.02.2021 | 4,08 | 4,13 | 4,08 | 4,08 | 0,46% | 31.897,00 |
| 10.02.2021 | 4,09 | 4,14 | 4,03 | 4,06 | -0,92% | 14.671,00 |
| 09.02.2021 | 4,15 | 4,20 | 4,09 | 4,10 | -1,73% | 60.288,00 |
| 08.02.2021 | 4,02 | 4,17 | 4,02 | 4,17 | 3,97% | 43.031,00 |
| 05.02.2021 | 4,00 | 4,03 | 3,96 | 4,01 | 1,49% | 130.188,00 |
| 04.02.2021 | 4,07 | 4,07 | 3,87 | 3,95 | -3,26% | 92.030,00 |
| 03.02.2021 | 4,03 | 4,08 | 4,03 | 4,08 | 2,15% | 17.655,00 |
| 02.02.2021 | 4,00 | 4,11 | 3,93 | 4,00 | -0,94% | 47.117,00 |
| 01.02.2021 | 4,27 | 4,27 | 3,98 | 4,03 | 0,82% | 247.327,00 |
| 29.01.2021 | 4,00 | 4,09 | 3,96 | 4,00 | 2,01% | 114.080,00 |
| 28.01.2021 | 3,74 | 4,01 | 3,74 | 3,92 | 0,05% | 174.505,00 |
| 27.01.2021 | 4,04 | 4,10 | 3,79 | 3,92 | -5,88% | 143.421,00 |
| 26.01.2021 | 4,26 | 4,26 | 3,98 | 4,17 | -1,61% | 52.970,00 |
| 25.01.2021 | 4,25 | 4,32 | 4,21 | 4,23 | -0,54% | 36.592,00 |
| 22.01.2021 | 4,22 | 4,28 | 4,16 | 4,26 | -0,77% | 30.417,00 |
| 21.01.2021 | 4,38 | 4,38 | 4,28 | 4,29 | -0,88% | 5.858,00 |
| 20.01.2021 | 4,27 | 4,35 | 4,25 | 4,33 | 1,10% | 25.853,00 |
| 19.01.2021 | 4,26 | 4,32 | 4,17 | 4,28 | -2,51% | 50.180,00 |
| 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 |