15,915€
3,73%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,36 | 16,00 | 15,36 | 15,99 | 4,21% | 7.960,00 |
| 24.04.2024 | 15,71 | 15,71 | 15,34 | 15,34 | -1,26% | 4.546,00 |
| 23.04.2024 | 15,20 | 15,61 | 15,00 | 15,54 | 0,79% | 35.385,00 |
| 22.04.2024 | 15,75 | 15,75 | 15,40 | 15,42 | -3,78% | 19.570,00 |
| 19.04.2024 | 15,95 | 16,12 | 15,83 | 16,02 | 0,35% | 27.461,00 |
| 18.04.2024 | 15,73 | 15,97 | 15,61 | 15,97 | 1,76% | 32.239,00 |
| 17.04.2024 | 15,41 | 15,77 | 15,35 | 15,69 | 0,74% | 22.455,00 |
| 16.04.2024 | 16,32 | 16,32 | 15,20 | 15,57 | -4,90% | 46.997,00 |
| 15.04.2024 | 17,08 | 17,08 | 16,17 | 16,38 | -2,17% | 42.761,00 |
| 12.04.2024 | 16,89 | 17,81 | 16,74 | 16,74 | -0,44% | 60.561,00 |
| 11.04.2024 | 16,70 | 16,84 | 16,50 | 16,81 | 1,37% | 83.410,00 |
| 10.04.2024 | 16,66 | 16,71 | 16,38 | 16,59 | 0,08% | 14.280,00 |
| 09.04.2024 | 16,40 | 16,80 | 16,40 | 16,57 | 1,43% | 39.430,00 |
| 08.04.2024 | 16,64 | 16,79 | 16,16 | 16,34 | -0,84% | 46.631,00 |
| 05.04.2024 | 16,00 | 16,56 | 15,95 | 16,48 | 2,44% | 57.107,00 |
| 04.04.2024 | 16,11 | 16,15 | 15,93 | 16,08 | 0,09% | 26.823,00 |
| 03.04.2024 | 15,99 | 16,10 | 15,80 | 16,07 | 0,63% | 21.267,00 |
| 02.04.2024 | 15,60 | 15,98 | 15,60 | 15,97 | 3,40% | 21.347,00 |
| 28.03.2024 | 15,00 | 15,45 | 14,92 | 15,45 | 3,17% | 16.480,00 |
| 27.03.2024 | 14,40 | 14,97 | 14,40 | 14,97 | 3,63% | 6.213,00 |
| 26.03.2024 | 14,36 | 14,61 | 14,36 | 14,45 | 0,56% | 5.605,00 |
| 25.03.2024 | 14,44 | 14,68 | 14,37 | 14,37 | -1,20% | 5.066,00 |
| 22.03.2024 | 14,52 | 14,56 | 14,50 | 14,54 | -1,02% | 4.610,00 |
| 21.03.2024 | 14,55 | 14,90 | 14,55 | 14,69 | 2,08% | 22.206,00 |
| 20.03.2024 | 13,99 | 14,39 | 13,99 | 14,39 | 2,38% | 8.618,00 |
| 19.03.2024 | 14,36 | 14,43 | 14,06 | 14,06 | -2,26% | 8.382,00 |
| 18.03.2024 | 14,50 | 14,50 | 14,38 | 14,38 | -0,55% | 13.113,00 |
| 15.03.2024 | 14,49 | 14,54 | 14,40 | 14,46 | 0,03% | 9.080,00 |
| 14.03.2024 | 14,65 | 14,71 | 14,44 | 14,46 | -0,99% | 12.211,00 |
| 13.03.2024 | 14,27 | 14,60 | 14,24 | 14,60 | 2,13% | 48.296,00 |
| 12.03.2024 | 14,52 | 14,55 | 14,17 | 14,30 | -1,85% | 12.346,00 |
| 11.03.2024 | 14,51 | 14,57 | 14,43 | 14,57 | 0,41% | 11.812,00 |
| 08.03.2024 | 14,58 | 14,80 | 14,42 | 14,51 | -0,21% | 12.954,00 |
| 07.03.2024 | 14,58 | 14,68 | 14,48 | 14,54 | 1,08% | 12.980,00 |
| 06.03.2024 | 14,30 | 14,63 | 14,30 | 14,38 | -0,10% | 16.696,00 |
| 05.03.2024 | 14,26 | 14,51 | 14,23 | 14,40 | 1,09% | 34.526,00 |
| 04.03.2024 | 13,87 | 14,24 | 13,85 | 14,24 | 3,34% | 62.596,00 |
| 01.03.2024 | 13,67 | 13,80 | 13,55 | 13,78 | 1,32% | 16.414,00 |
| 29.02.2024 | 13,36 | 13,63 | 13,25 | 13,60 | 2,87% | 11.969,00 |
| 28.02.2024 | 13,31 | 13,38 | 13,18 | 13,22 | -1,75% | 12.870,00 |
| 27.02.2024 | 13,44 | 13,62 | 13,42 | 13,46 | 0,30% | 5.247,00 |
| 26.02.2024 | 13,63 | 13,69 | 13,30 | 13,42 | -1,40% | 5.576,00 |
| 23.02.2024 | 13,31 | 13,61 | 13,28 | 13,61 | 2,10% | 17.327,00 |
| 22.02.2024 | 13,60 | 13,69 | 13,33 | 13,33 | -2,20% | 5.215,00 |
| 21.02.2024 | 13,61 | 13,69 | 13,43 | 13,63 | 0,04% | 12.340,00 |
| 20.02.2024 | 13,71 | 13,77 | 13,59 | 13,62 | -0,55% | 20.394,00 |
| 19.02.2024 | 13,61 | 13,70 | 13,61 | 13,70 | 0,48% | 6.536,00 |
| 16.02.2024 | 13,56 | 13,70 | 13,49 | 13,63 | 0,81% | 47.437,00 |
| 15.02.2024 | 13,25 | 13,54 | 13,12 | 13,52 | 3,72% | 9.428,00 |
| 14.02.2024 | 13,15 | 13,56 | 12,88 | 13,04 | -0,87% | 12.478,00 |
| 13.02.2024 | 13,80 | 13,82 | 13,15 | 13,15 | -3,80% | 25.292,00 |
| 12.02.2024 | 13,56 | 13,72 | 13,56 | 13,67 | 0,04% | 16.033,00 |
| 09.02.2024 | 13,76 | 13,88 | 13,55 | 13,67 | -0,91% | 16.165,00 |
| 08.02.2024 | 13,93 | 13,94 | 13,79 | 13,79 | -0,79% | 9.953,00 |
| 07.02.2024 | 13,91 | 13,97 | 13,88 | 13,90 | -0,68% | 14.902,00 |
| 06.02.2024 | 14,10 | 14,23 | 13,98 | 14,00 | -0,96% | 13.033,00 |
| 05.02.2024 | 14,26 | 14,27 | 14,09 | 14,13 | -0,98% | 14.214,00 |
| 02.02.2024 | 14,61 | 14,69 | 14,15 | 14,27 | -2,56% | 12.000,00 |
| 01.02.2024 | 14,47 | 14,72 | 14,44 | 14,65 | 1,60% | 11.001,00 |
| 31.01.2024 | 14,60 | 14,76 | 14,39 | 14,42 | -0,59% | 6.501,00 |
| 30.01.2024 | 14,46 | 14,55 | 14,46 | 14,50 | 0,62% | 4.950,00 |
| 29.01.2024 | 14,37 | 14,56 | 14,34 | 14,41 | 0,52% | 4.148,00 |
| 26.01.2024 | 14,39 | 14,49 | 14,33 | 14,34 | -0,28% | 9.812,00 |
| 25.01.2024 | 14,31 | 14,45 | 14,25 | 14,38 | -0,17% | 15.439,00 |
| 24.01.2024 | 14,67 | 14,87 | 14,40 | 14,40 | -2,70% | 3.028,00 |
| 23.01.2024 | 14,33 | 14,80 | 14,33 | 14,80 | 3,24% | 3.740,00 |
| 22.01.2024 | 14,30 | 14,34 | 14,09 | 14,34 | 0,10% | 8.033,00 |
| 19.01.2024 | 14,32 | 14,44 | 14,29 | 14,32 | 0,53% | 22.620,00 |
| 18.01.2024 | 14,39 | 14,49 | 14,17 | 14,25 | -0,14% | 38.043,00 |
| 17.01.2024 | 14,61 | 14,76 | 14,20 | 14,27 | -3,48% | 15.364,00 |
| 16.01.2024 | 16,06 | 16,08 | 14,78 | 14,78 | -8,11% | 13.317,00 |
| 15.01.2024 | 16,18 | 16,23 | 16,06 | 16,09 | 0,19% | 6.822,00 |
| 12.01.2024 | 15,69 | 16,10 | 15,69 | 16,06 | 2,85% | 7.752,00 |
| 11.01.2024 | 15,86 | 16,03 | 15,50 | 15,61 | -1,58% | 8.797,00 |
| 10.01.2024 | 15,86 | 15,93 | 15,75 | 15,86 | -0,88% | 7.247,00 |
| 09.01.2024 | 16,22 | 16,28 | 15,97 | 16,00 | -1,72% | 12.747,00 |
| 08.01.2024 | 15,97 | 16,28 | 15,80 | 16,28 | 2,36% | 13.460,00 |
| 05.01.2024 | 15,81 | 16,10 | 15,78 | 15,91 | 0,16% | 12.374,00 |
| 04.01.2024 | 15,86 | 15,98 | 15,75 | 15,88 | 0,00% | 6.831,00 |
| 03.01.2024 | 16,42 | 16,42 | 15,69 | 15,88 | -2,82% | 19.392,00 |
| 02.01.2024 | 16,52 | 16,60 | 16,28 | 16,34 | 0,18% | 12.148,00 |
| 29.12.2023 | 16,34 | 16,46 | 16,31 | 16,31 | -0,67% | 1.764,00 |
| 28.12.2023 | 16,66 | 16,75 | 16,42 | 16,42 | -1,38% | 7.594,00 |
| 27.12.2023 | 16,51 | 16,68 | 16,45 | 16,65 | 0,51% | 1.694,00 |
| 22.12.2023 | 16,41 | 16,79 | 16,34 | 16,57 | 1,31% | 17.399,00 |
| 21.12.2023 | 16,26 | 16,48 | 16,26 | 16,35 | 0,03% | 11.058,00 |
| 20.12.2023 | 16,46 | 16,61 | 16,35 | 16,35 | -1,24% | 9.900,00 |
| 19.12.2023 | 16,13 | 16,55 | 16,13 | 16,55 | 2,38% | 8.728,00 |
| 18.12.2023 | 16,16 | 16,18 | 16,02 | 16,17 | 0,34% | 11.000,00 |
| 15.12.2023 | 16,12 | 16,18 | 15,97 | 16,11 | 0,34% | 8.710,00 |
| 14.12.2023 | 16,03 | 16,33 | 16,00 | 16,06 | 0,91% | 20.656,00 |
| 13.12.2023 | 15,09 | 15,91 | 15,05 | 15,91 | 5,33% | 36.913,00 |
| 12.12.2023 | 15,54 | 15,57 | 15,11 | 15,11 | -1,63% | 23.812,00 |
| 11.12.2023 | 15,57 | 15,57 | 15,30 | 15,36 | -1,57% | 18.451,00 |
| 08.12.2023 | 15,90 | 15,97 | 15,54 | 15,60 | -2,19% | 20.435,00 |
| 07.12.2023 | 16,11 | 16,21 | 15,89 | 15,95 | -1,21% | 23.446,00 |
| 06.12.2023 | 16,14 | 16,30 | 16,12 | 16,15 | -0,22% | 11.361,00 |
| 05.12.2023 | 16,15 | 16,19 | 15,95 | 16,18 | 0,40% | 8.294,00 |
| 04.12.2023 | 16,41 | 16,45 | 16,05 | 16,12 | -0,65% | 27.178,00 |
| 01.12.2023 | 16,08 | 16,27 | 16,08 | 16,22 | 0,68% | 9.565,00 |