2,666€
3,70%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,55 | 2,64 | 2,55 | 2,64 | 2,64% | 500,00 |
| 16.05.2024 | 2,57 | 2,64 | 2,57 | 2,57 | -2,28% | 13.257,00 |
| 15.05.2024 | 2,55 | 2,63 | 2,55 | 2,63 | 4,20% | 4.170,00 |
| 14.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,32% | - |
| 13.05.2024 | 2,58 | 2,61 | 2,51 | 2,53 | -0,67% | 4.155,00 |
| 10.05.2024 | 2,62 | 2,69 | 2,55 | 2,55 | 3,62% | 19.223,00 |
| 09.05.2024 | 2,41 | 2,48 | 2,41 | 2,46 | 2,12% | 400,00 |
| 08.05.2024 | 2,36 | 2,41 | 2,32 | 2,41 | 1,82% | 4.210,00 |
| 07.05.2024 | 2,35 | 2,40 | 2,34 | 2,37 | 0,72% | 2.700,00 |
| 06.05.2024 | 2,32 | 2,41 | 2,32 | 2,35 | 0,64% | 1.500,00 |
| 03.05.2024 | 2,33 | 2,40 | 2,30 | 2,34 | 0,73% | 15.805,00 |
| 02.05.2024 | 2,37 | 2,41 | 2,32 | 2,32 | -2,52% | 3.235,00 |
| 30.04.2024 | 2,44 | 2,44 | 2,38 | 2,38 | -2,90% | 1.670,00 |
| 29.04.2024 | 2,45 | 2,53 | 2,45 | 2,45 | 0,82% | 2.880,00 |
| 26.04.2024 | 2,44 | 2,44 | 2,43 | 2,43 | 2,27% | 1.200,00 |
| 25.04.2024 | 2,33 | 2,40 | 2,33 | 2,38 | 0,00% | 2.000,00 |
| 24.04.2024 | 2,37 | 2,38 | 2,36 | 2,38 | -1,45% | 1.000,00 |
| 23.04.2024 | 2,33 | 2,41 | 2,33 | 2,41 | 3,12% | 9.963,00 |
| 22.04.2024 | 2,46 | 2,46 | 2,30 | 2,34 | -3,59% | 20.776,00 |
| 19.04.2024 | 2,45 | 2,49 | 2,38 | 2,42 | -0,53% | 11.603,00 |
| 18.04.2024 | 2,47 | 2,51 | 2,44 | 2,44 | -5,87% | 15.700,00 |
| 17.04.2024 | 2,47 | 2,59 | 2,47 | 2,59 | 4,10% | 350,00 |
| 16.04.2024 | 2,55 | 2,56 | 2,46 | 2,49 | -2,85% | 13.489,00 |
| 15.04.2024 | 2,78 | 2,78 | 2,56 | 2,56 | -7,58% | 9.148,00 |
| 12.04.2024 | 2,70 | 2,87 | 2,70 | 2,77 | 4,29% | 8.657,00 |
| 11.04.2024 | 2,63 | 2,71 | 2,63 | 2,66 | 1,14% | 4.340,00 |
| 10.04.2024 | 2,61 | 2,72 | 2,61 | 2,63 | -2,20% | 17.180,00 |
| 09.04.2024 | 2,71 | 2,72 | 2,65 | 2,69 | 1,32% | 3.775,00 |
| 08.04.2024 | 2,70 | 2,75 | 2,63 | 2,65 | 0,34% | 14.888,00 |
| 05.04.2024 | 2,48 | 2,64 | 2,48 | 2,64 | 2,60% | 6.725,00 |
| 04.04.2024 | 2,57 | 2,63 | 2,51 | 2,57 | -1,27% | 1.200,00 |
| 03.04.2024 | 2,48 | 2,61 | 2,48 | 2,61 | 5,76% | 5.775,00 |
| 02.04.2024 | 2,50 | 2,54 | 2,44 | 2,47 | 2,28% | 25.758,00 |
| 28.03.2024 | 2,33 | 2,43 | 2,33 | 2,41 | 2,55% | 10.955,00 |
| 27.03.2024 | 2,30 | 2,36 | 2,30 | 2,35 | -0,72% | 11.405,00 |
| 26.03.2024 | 2,31 | 2,42 | 2,31 | 2,37 | 0,34% | 1.856,00 |
| 25.03.2024 | 2,29 | 2,36 | 2,29 | 2,36 | 1,90% | 300,00 |
| 22.03.2024 | 2,29 | 2,32 | 2,29 | 2,32 | 0,61% | - |
| 21.03.2024 | 2,39 | 2,41 | 2,30 | 2,30 | -0,90% | 2.000,00 |
| 20.03.2024 | 2,27 | 2,32 | 2,27 | 2,32 | -1,40% | 3.100,00 |
| 19.03.2024 | 2,36 | 2,37 | 2,36 | 2,36 | -1,46% | 1.758,00 |
| 18.03.2024 | 2,36 | 2,39 | 2,33 | 2,39 | 0,97% | 3.191,00 |
| 15.03.2024 | 2,36 | 2,40 | 2,32 | 2,37 | 1,63% | 530,00 |
| 14.03.2024 | 2,45 | 2,46 | 2,33 | 2,33 | -5,09% | 21.251,00 |
| 13.03.2024 | 2,32 | 2,45 | 2,32 | 2,45 | 2,68% | 3.766,00 |
| 12.03.2024 | 2,47 | 2,47 | 2,39 | 2,39 | -1,36% | 1.758,00 |
| 11.03.2024 | 2,45 | 2,47 | 2,39 | 2,42 | 1,13% | 6.785,00 |
| 08.03.2024 | 2,47 | 2,48 | 2,40 | 2,40 | -1,07% | 2.700,00 |
| 07.03.2024 | 2,44 | 2,52 | 2,42 | 2,42 | -1,90% | 7.600,00 |
| 06.03.2024 | 2,42 | 2,47 | 2,39 | 2,47 | 1,40% | 5.650,00 |
| 05.03.2024 | 2,42 | 2,52 | 2,42 | 2,44 | 1,04% | 21.955,00 |
| 04.03.2024 | 2,39 | 2,46 | 2,37 | 2,41 | 3,30% | 3.580,00 |
| 01.03.2024 | 2,19 | 2,33 | 2,19 | 2,33 | 6,92% | 1.849,00 |
| 29.02.2024 | 2,14 | 2,24 | 2,14 | 2,18 | -0,59% | 2.996,00 |
| 28.02.2024 | 2,20 | 2,26 | 2,20 | 2,20 | 0,00% | 4.220,00 |
| 27.02.2024 | 2,22 | 2,30 | 2,20 | 2,20 | -3,30% | 325,00 |
| 26.02.2024 | 2,26 | 2,30 | 2,26 | 2,27 | -0,70% | 350,00 |
| 23.02.2024 | 2,28 | 2,32 | 2,28 | 2,29 | 0,26% | 5.680,00 |
| 22.02.2024 | 2,32 | 2,37 | 2,28 | 2,28 | -1,72% | 4.540,00 |
| 21.02.2024 | 2,33 | 2,40 | 2,30 | 2,32 | 0,65% | 4.755,00 |
| 20.02.2024 | 2,33 | 2,39 | 2,31 | 2,31 | -3,39% | 180,00 |
| 19.02.2024 | 2,31 | 2,39 | 2,30 | 2,39 | 2,18% | 1.920,00 |
| 16.02.2024 | 2,32 | 2,40 | 2,30 | 2,34 | 0,21% | 38.242,00 |
| 15.02.2024 | 2,29 | 2,38 | 2,28 | 2,33 | 2,15% | 6.444,00 |
| 14.02.2024 | 2,32 | 2,39 | 2,28 | 2,28 | -4,72% | 3.392,00 |
| 13.02.2024 | 2,43 | 2,43 | 2,39 | 2,39 | -3,39% | 4.050,00 |
| 12.02.2024 | 2,47 | 2,50 | 2,43 | 2,48 | 2,06% | 3.740,00 |
| 09.02.2024 | 2,44 | 2,52 | 2,40 | 2,43 | -1,90% | 33.880,00 |
| 08.02.2024 | 2,46 | 2,48 | 2,46 | 2,48 | -1,43% | 650,00 |
| 07.02.2024 | 2,50 | 2,55 | 2,50 | 2,51 | 0,44% | 4.630,00 |
| 06.02.2024 | 2,50 | 2,58 | 2,50 | 2,50 | -0,79% | 1.660,00 |
| 05.02.2024 | 2,52 | 2,61 | 2,52 | 2,52 | -2,10% | 13.089,00 |
| 02.02.2024 | 2,57 | 2,59 | 2,53 | 2,57 | -0,12% | 3.500,00 |
| 01.02.2024 | 2,57 | 2,65 | 2,57 | 2,58 | -2,02% | 450,00 |
| 31.01.2024 | 2,55 | 2,64 | 2,55 | 2,63 | 2,14% | 9.813,00 |
| 30.01.2024 | 2,54 | 2,62 | 2,54 | 2,58 | 0,19% | 200,00 |
| 29.01.2024 | 2,52 | 2,60 | 2,52 | 2,57 | 2,23% | 14.212,00 |
| 26.01.2024 | 2,48 | 2,56 | 2,48 | 2,51 | 1,17% | 3.391,00 |
| 25.01.2024 | 2,44 | 2,51 | 2,44 | 2,49 | 0,40% | 13.800,00 |
| 24.01.2024 | 2,70 | 2,73 | 2,47 | 2,48 | -9,17% | 12.444,00 |
| 23.01.2024 | 2,63 | 2,73 | 2,63 | 2,73 | 4,33% | 6.350,00 |
| 22.01.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -0,99% | 440,00 |
| 19.01.2024 | 2,66 | 2,74 | 2,64 | 2,64 | -1,27% | 12.033,00 |
| 18.01.2024 | 2,68 | 2,69 | 2,67 | 2,67 | -1,76% | 222,00 |
| 17.01.2024 | 2,73 | 2,79 | 2,70 | 2,72 | -0,22% | 5.001,00 |
| 16.01.2024 | 2,76 | 2,80 | 2,73 | 2,73 | -2,43% | 710,00 |
| 15.01.2024 | 2,88 | 2,88 | 2,79 | 2,79 | -0,21% | 6.803,00 |
| 12.01.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 0,72% | 3.000,00 |
| 11.01.2024 | 2,81 | 2,89 | 2,78 | 2,78 | 0,22% | 531,00 |
| 10.01.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -3,31% | 320,00 |
| 09.01.2024 | 2,79 | 2,87 | 2,79 | 2,87 | 4,98% | 950,00 |
| 08.01.2024 | 2,83 | 2,83 | 2,73 | 2,73 | -1,62% | 11.800,00 |
| 05.01.2024 | 2,81 | 2,86 | 2,78 | 2,78 | -1,84% | 537,00 |
| 04.01.2024 | 2,77 | 2,83 | 2,77 | 2,83 | 0,14% | 617,00 |
| 03.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,01% | 1.082,00 |
| 02.01.2024 | 2,94 | 2,99 | 2,88 | 2,88 | -2,00% | 7.749,00 |
| 29.12.2023 | 2,95 | 2,95 | 2,90 | 2,94 | 0,44% | 7.400,00 |
| 28.12.2023 | 2,95 | 2,99 | 2,93 | 2,93 | -0,68% | 1.774,00 |
| 27.12.2023 | 3,00 | 3,04 | 2,93 | 2,95 | -0,67% | 19.987,00 |
| 22.12.2023 | 2,91 | 3,02 | 2,91 | 2,97 | -0,24% | 801,00 |