2,442€
1,20%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,42 | 2,47 | 2,41 | 2,45 | 2,29% | 1.100,00 |
| 25.04.2024 | 2,37 | 2,41 | 2,23 | 2,40 | 1,27% | 24.500,00 |
| 24.04.2024 | 2,40 | 2,42 | 2,36 | 2,37 | -0,84% | 16.616,00 |
| 23.04.2024 | 2,33 | 2,41 | 2,31 | 2,39 | 1,06% | 58.478,00 |
| 22.04.2024 | 2,42 | 2,44 | 2,35 | 2,36 | -3,31% | 143.550,00 |
| 19.04.2024 | 2,48 | 2,49 | 2,44 | 2,45 | -0,53% | 60.278,00 |
| 18.04.2024 | 2,51 | 2,55 | 2,45 | 2,46 | -1,17% | 35.818,00 |
| 17.04.2024 | 2,50 | 2,59 | 2,47 | 2,49 | -0,12% | 32.276,00 |
| 16.04.2024 | 2,56 | 2,57 | 2,45 | 2,49 | -3,08% | 56.952,00 |
| 15.04.2024 | 2,78 | 2,79 | 2,54 | 2,57 | -5,55% | 31.864,00 |
| 12.04.2024 | 2,75 | 2,88 | 2,72 | 2,72 | 0,78% | 41.000,00 |
| 11.04.2024 | 2,67 | 2,70 | 2,64 | 2,70 | 1,93% | 28.813,00 |
| 10.04.2024 | 2,69 | 2,73 | 2,62 | 2,65 | -1,01% | 21.016,00 |
| 09.04.2024 | 2,66 | 2,72 | 2,65 | 2,68 | 1,67% | 10.000,00 |
| 08.04.2024 | 2,65 | 2,72 | 2,59 | 2,63 | 0,19% | 37.301,00 |
| 05.04.2024 | 2,52 | 2,64 | 2,51 | 2,63 | 4,04% | 7.256,00 |
| 04.04.2024 | 2,61 | 2,62 | 2,45 | 2,52 | -2,89% | 12.600,00 |
| 03.04.2024 | 2,53 | 2,61 | 2,45 | 2,60 | 4,17% | 32.208,00 |
| 02.04.2024 | 2,49 | 2,54 | 2,44 | 2,50 | 2,42% | 18.205,00 |
| 28.03.2024 | 2,36 | 2,44 | 2,34 | 2,44 | 3,97% | 15.200,00 |
| 27.03.2024 | 2,34 | 2,36 | 2,32 | 2,34 | 0,82% | 2.521,00 |
| 26.03.2024 | 2,34 | 2,40 | 2,32 | 2,32 | -1,11% | 3.632,00 |
| 25.03.2024 | 2,31 | 2,39 | 2,31 | 2,35 | 1,29% | 27.000,00 |
| 22.03.2024 | 2,29 | 2,34 | 2,29 | 2,32 | 0,04% | 16.535,00 |
| 21.03.2024 | 2,41 | 2,47 | 2,31 | 2,32 | -1,57% | 10.050,00 |
| 20.03.2024 | 2,29 | 2,37 | 2,27 | 2,36 | 2,97% | 25.500,00 |
| 19.03.2024 | 2,35 | 2,37 | 2,29 | 2,29 | -3,26% | 14.988,00 |
| 18.03.2024 | 2,41 | 2,44 | 2,35 | 2,37 | -1,95% | 39.070,00 |
| 15.03.2024 | 2,37 | 2,41 | 2,33 | 2,41 | 2,46% | 24.737,00 |
| 14.03.2024 | 2,42 | 2,45 | 2,34 | 2,35 | -2,65% | 15.800,00 |
| 13.03.2024 | 2,36 | 2,44 | 2,35 | 2,42 | 2,46% | 30.248,00 |
| 12.03.2024 | 2,45 | 2,46 | 2,34 | 2,36 | -4,10% | 7.998,00 |
| 11.03.2024 | 2,43 | 2,53 | 2,40 | 2,46 | 2,03% | 4.450,00 |
| 08.03.2024 | 2,44 | 2,49 | 2,41 | 2,41 | -1,03% | 53.000,00 |
| 07.03.2024 | 2,48 | 2,55 | 2,43 | 2,44 | -0,77% | 38.473,00 |
| 06.03.2024 | 2,43 | 2,46 | 2,40 | 2,46 | 1,11% | 11.000,00 |
| 05.03.2024 | 2,46 | 2,51 | 2,43 | 2,43 | -1,10% | 16.200,00 |
| 04.03.2024 | 2,36 | 2,46 | 2,35 | 2,46 | 4,11% | 14.062,00 |
| 01.03.2024 | 2,23 | 2,36 | 2,20 | 2,36 | 6,36% | 23.300,00 |
| 29.02.2024 | 2,18 | 2,24 | 2,17 | 2,22 | 2,40% | 17.300,00 |
| 28.02.2024 | 2,23 | 2,43 | 2,17 | 2,17 | -2,43% | 29.500,00 |
| 27.02.2024 | 2,25 | 2,27 | 2,22 | 2,22 | -0,80% | 11.995,00 |
| 26.02.2024 | 2,30 | 2,33 | 2,24 | 2,24 | -3,07% | 9.400,00 |
| 23.02.2024 | 2,28 | 2,31 | 2,27 | 2,31 | 1,49% | 5.660,00 |
| 22.02.2024 | 2,34 | 2,43 | 2,28 | 2,28 | -2,28% | 6.720,00 |
| 21.02.2024 | 2,35 | 2,37 | 2,32 | 2,33 | -0,47% | 12.500,00 |
| 20.02.2024 | 2,36 | 2,41 | 2,33 | 2,34 | -1,43% | 5.740,00 |
| 19.02.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 1,58% | 17.200,00 |
| 16.02.2024 | 2,35 | 2,38 | 2,31 | 2,34 | -0,81% | 185.200,00 |
| 15.02.2024 | 2,30 | 2,39 | 2,30 | 2,36 | 2,84% | 24.850,00 |
| 14.02.2024 | 2,34 | 2,36 | 2,27 | 2,29 | -1,46% | 20.306,00 |
| 13.02.2024 | 2,47 | 2,49 | 2,31 | 2,32 | -5,41% | 16.900,00 |
| 12.02.2024 | 2,43 | 2,49 | 2,43 | 2,46 | 1,19% | 16.600,00 |
| 09.02.2024 | 2,46 | 2,49 | 2,41 | 2,43 | -1,14% | 11.500,00 |
| 08.02.2024 | 2,49 | 2,50 | 2,46 | 2,46 | -0,85% | 14.000,00 |
| 07.02.2024 | 2,49 | 2,53 | 2,47 | 2,48 | -0,84% | 14.900,00 |
| 06.02.2024 | 2,53 | 2,56 | 2,50 | 2,50 | -0,91% | 12.000,00 |
| 05.02.2024 | 2,57 | 2,60 | 2,50 | 2,52 | -1,72% | 11.970,00 |
| 02.02.2024 | 2,61 | 2,63 | 2,54 | 2,57 | -1,72% | 5.200,00 |
| 01.02.2024 | 2,61 | 2,62 | 2,58 | 2,61 | 0,85% | 7.450,00 |
| 31.01.2024 | 2,61 | 2,63 | 2,57 | 2,59 | -0,69% | 4.950,00 |
| 30.01.2024 | 2,58 | 2,61 | 2,56 | 2,61 | 1,24% | 4.500,00 |
| 29.01.2024 | 2,57 | 2,62 | 2,54 | 2,57 | 1,34% | 31.750,00 |
| 26.01.2024 | 2,53 | 2,54 | 2,50 | 2,54 | 0,99% | 55.350,00 |
| 25.01.2024 | 2,46 | 2,52 | 2,43 | 2,52 | 2,95% | 14.585,00 |
| 24.01.2024 | 2,75 | 2,76 | 2,42 | 2,44 | -11,10% | 17.667,00 |
| 23.01.2024 | 2,69 | 2,75 | 2,65 | 2,75 | 3,97% | 18.000,00 |
| 22.01.2024 | 2,65 | 2,68 | 2,60 | 2,64 | -0,60% | 16.500,00 |
| 19.01.2024 | 2,70 | 2,71 | 2,64 | 2,66 | -1,01% | 11.936,00 |
| 18.01.2024 | 2,73 | 2,75 | 2,68 | 2,69 | -0,85% | 10.240,00 |
| 17.01.2024 | 2,74 | 2,77 | 2,69 | 2,71 | -2,06% | 15.300,00 |
| 16.01.2024 | 2,80 | 2,90 | 2,75 | 2,77 | -1,74% | 17.800,00 |
| 15.01.2024 | 2,85 | 2,86 | 2,80 | 2,82 | -0,46% | 9.300,00 |
| 12.01.2024 | 2,78 | 2,89 | 2,77 | 2,83 | 2,80% | 35.000,00 |
| 11.01.2024 | 2,84 | 2,85 | 2,74 | 2,75 | -1,96% | 8.460,00 |
| 10.01.2024 | 2,80 | 2,83 | 2,79 | 2,81 | 0,29% | 1.200,00 |
| 09.01.2024 | 2,83 | 2,88 | 2,80 | 2,80 | -0,67% | 850,00 |
| 08.01.2024 | 2,76 | 2,82 | 2,74 | 2,82 | 0,97% | 3.650,00 |
| 05.01.2024 | 2,83 | 2,85 | 2,79 | 2,79 | -0,53% | 7.622,00 |
| 04.01.2024 | 2,82 | 2,87 | 2,78 | 2,81 | -0,07% | 39.000,00 |
| 03.01.2024 | 2,86 | 2,89 | 2,77 | 2,81 | -1,51% | 46.700,00 |
| 02.01.2024 | 2,91 | 2,95 | 2,85 | 2,85 | -1,79% | 487.277,00 |
| 29.12.2023 | 2,87 | 2,93 | 2,87 | 2,90 | 1,08% | 7.095,00 |
| 28.12.2023 | 2,96 | 2,99 | 2,87 | 2,87 | -2,41% | 3.519,00 |
| 27.12.2023 | 2,94 | 3,03 | 2,93 | 2,94 | -0,51% | 37.580,00 |
| 22.12.2023 | 2,94 | 3,02 | 2,94 | 2,96 | 1,16% | 8.254,00 |
| 21.12.2023 | 2,93 | 2,97 | 2,91 | 2,92 | 0,03% | 1.036,00 |
| 20.12.2023 | 3,00 | 3,03 | 2,92 | 2,92 | -2,08% | 2.100,00 |
| 19.12.2023 | 2,93 | 3,01 | 2,92 | 2,98 | 2,19% | 4.700,00 |
| 18.12.2023 | 2,91 | 2,95 | 2,90 | 2,92 | 0,45% | 3.000,00 |
| 15.12.2023 | 2,91 | 2,98 | 2,91 | 2,91 | -0,51% | 21.652,00 |
| 14.12.2023 | 2,95 | 3,01 | 2,90 | 2,92 | 0,07% | 6.000,00 |
| 13.12.2023 | 2,77 | 2,92 | 2,76 | 2,92 | 5,19% | 7.150,00 |
| 12.12.2023 | 2,85 | 2,88 | 2,78 | 2,78 | -1,91% | 8.200,00 |
| 11.12.2023 | 2,89 | 2,90 | 2,81 | 2,83 | -1,94% | 8.000,00 |
| 08.12.2023 | 2,92 | 2,93 | 2,85 | 2,89 | -0,69% | 10.623,00 |
| 07.12.2023 | 2,98 | 3,00 | 2,90 | 2,91 | -2,78% | 11.600,00 |
| 06.12.2023 | 2,99 | 3,03 | 2,97 | 2,99 | 0,91% | 3.000,00 |
| 05.12.2023 | 3,04 | 3,07 | 2,96 | 2,96 | -1,76% | 21.864,00 |
| 04.12.2023 | 3,18 | 3,20 | 3,01 | 3,02 | -4,13% | 10.653,00 |