15,445€
4,57%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,96 | 15,49 | 14,93 | 15,49 | 3,49% | 8.880,00 |
27.03.2024 | 14,43 | 14,97 | 14,36 | 14,97 | 4,05% | 14.594,00 |
26.03.2024 | 14,36 | 14,64 | 14,34 | 14,38 | 0,28% | 33.163,00 |
25.03.2024 | 14,41 | 14,71 | 14,33 | 14,34 | -0,38% | 4.290,00 |
22.03.2024 | 14,54 | 14,67 | 14,35 | 14,40 | -1,20% | 2.191,00 |
21.03.2024 | 14,50 | 14,92 | 14,50 | 14,57 | 1,24% | 6.700,00 |
20.03.2024 | 14,05 | 14,43 | 13,83 | 14,40 | 2,47% | 4.861,00 |
19.03.2024 | 14,38 | 14,46 | 13,99 | 14,05 | -2,40% | 11.855,00 |
18.03.2024 | 14,50 | 14,54 | 14,37 | 14,39 | -0,52% | 9.404,00 |
15.03.2024 | 14,53 | 14,60 | 14,34 | 14,47 | 0,03% | 2.743,00 |
14.03.2024 | 14,58 | 14,71 | 14,33 | 14,46 | -0,82% | 3.087,00 |
13.03.2024 | 14,33 | 14,62 | 14,25 | 14,58 | 1,92% | 2.804,00 |
12.03.2024 | 14,52 | 14,55 | 14,12 | 14,31 | -1,68% | 29.682,00 |
11.03.2024 | 14,56 | 14,56 | 14,41 | 14,55 | 0,96% | 7.296,00 |
08.03.2024 | 14,61 | 14,78 | 14,39 | 14,42 | -0,78% | 42.486,00 |
07.03.2024 | 14,55 | 14,71 | 14,37 | 14,53 | 0,76% | 10.378,00 |
06.03.2024 | 14,33 | 14,66 | 14,29 | 14,42 | 0,75% | 8.368,00 |
05.03.2024 | 14,24 | 14,57 | 14,18 | 14,31 | 0,51% | 22.811,00 |
04.03.2024 | 13,84 | 14,29 | 13,82 | 14,24 | 3,25% | 16.805,00 |
01.03.2024 | 13,58 | 13,88 | 13,49 | 13,79 | 1,71% | 9.400,00 |
29.02.2024 | 13,27 | 13,67 | 13,25 | 13,56 | 2,49% | 11.385,00 |
28.02.2024 | 13,37 | 13,40 | 13,17 | 13,23 | -1,17% | 3.651,00 |
27.02.2024 | 13,49 | 13,61 | 13,38 | 13,39 | -0,91% | 2.551,00 |
26.02.2024 | 13,57 | 13,68 | 13,27 | 13,51 | -0,86% | 19.697,00 |
23.02.2024 | 13,31 | 13,63 | 13,26 | 13,63 | 2,60% | 10.111,00 |
22.02.2024 | 13,61 | 13,72 | 13,26 | 13,28 | -2,71% | 10.325,00 |
21.02.2024 | 13,64 | 13,69 | 13,41 | 13,65 | 0,12% | 1.568,00 |
20.02.2024 | 13,70 | 13,79 | 13,53 | 13,63 | -0,31% | 2.666,00 |
19.02.2024 | 13,66 | 13,73 | 13,63 | 13,68 | 0,63% | 4.334,00 |
16.02.2024 | 13,65 | 13,71 | 13,48 | 13,59 | 0,24% | 6.308,00 |
15.02.2024 | 13,21 | 13,60 | 13,11 | 13,56 | 3,61% | 4.028,00 |
14.02.2024 | 13,24 | 13,64 | 12,85 | 13,09 | -0,74% | 5.256,00 |
13.02.2024 | 13,76 | 13,84 | 13,11 | 13,18 | -3,55% | 10.590,00 |
12.02.2024 | 13,63 | 13,73 | 13,51 | 13,67 | 0,60% | 8.384,00 |
09.02.2024 | 13,82 | 13,89 | 13,53 | 13,59 | -1,19% | 11.440,00 |
08.02.2024 | 13,88 | 13,97 | 13,68 | 13,75 | -0,83% | 17.370,00 |
07.02.2024 | 13,95 | 13,99 | 13,83 | 13,87 | -0,74% | 6.190,00 |
06.02.2024 | 14,14 | 14,22 | 13,95 | 13,97 | -1,06% | 8.161,00 |
05.02.2024 | 14,25 | 14,32 | 14,05 | 14,12 | -1,15% | 16.079,00 |
02.02.2024 | 14,66 | 14,70 | 14,09 | 14,28 | -2,33% | 5.304,00 |
01.02.2024 | 14,51 | 14,78 | 14,43 | 14,62 | 1,28% | 1.400,00 |
31.01.2024 | 14,60 | 14,77 | 14,34 | 14,44 | -0,12% | 2.510,00 |
30.01.2024 | 14,52 | 14,65 | 14,37 | 14,46 | -0,31% | 5.450,00 |
29.01.2024 | 14,44 | 14,56 | 14,31 | 14,50 | 1,31% | 1.840,00 |
26.01.2024 | 14,44 | 14,56 | 14,31 | 14,31 | -0,52% | 9.313,00 |
25.01.2024 | 14,35 | 14,50 | 14,24 | 14,39 | 0,76% | 8.862,00 |
24.01.2024 | 14,73 | 15,01 | 14,28 | 14,28 | -3,19% | 6.880,00 |
23.01.2024 | 14,40 | 14,81 | 14,33 | 14,75 | 2,88% | 12.164,00 |
22.01.2024 | 14,27 | 14,37 | 14,10 | 14,34 | 0,10% | 15.221,00 |
19.01.2024 | 14,21 | 14,42 | 14,21 | 14,32 | 0,29% | 19.850,00 |
18.01.2024 | 14,39 | 14,49 | 14,16 | 14,28 | -0,23% | 22.053,00 |
17.01.2024 | 14,58 | 14,76 | 14,21 | 14,32 | -2,52% | 28.503,00 |
16.01.2024 | 16,07 | 16,12 | 14,68 | 14,69 | -8,53% | 6.661,00 |
15.01.2024 | 16,23 | 16,29 | 16,05 | 16,06 | -0,31% | 3.171,00 |
12.01.2024 | 15,75 | 16,24 | 15,69 | 16,11 | 3,01% | 60.060,00 |
11.01.2024 | 15,93 | 16,00 | 15,49 | 15,64 | -1,17% | 6.225,00 |
10.01.2024 | 15,86 | 16,02 | 15,71 | 15,82 | -0,66% | 2.470,00 |
09.01.2024 | 16,29 | 16,29 | 15,92 | 15,93 | -1,36% | 1.467,00 |
08.01.2024 | 15,91 | 16,34 | 15,79 | 16,15 | 0,95% | 2.360,00 |
05.01.2024 | 15,89 | 16,13 | 15,72 | 15,99 | 0,88% | 3.002,00 |
04.01.2024 | 15,86 | 15,98 | 15,59 | 15,85 | -0,09% | 32.168,00 |
03.01.2024 | 16,43 | 16,46 | 15,65 | 15,87 | -2,64% | 3.640,00 |
02.01.2024 | 16,43 | 16,63 | 16,27 | 16,30 | -0,40% | 2.315,00 |
29.12.2023 | 16,40 | 16,44 | 16,31 | 16,36 | 0,05% | 5.375,00 |
28.12.2023 | 16,68 | 16,74 | 16,34 | 16,36 | -1,68% | 6.105,00 |
27.12.2023 | 16,51 | 16,69 | 16,41 | 16,64 | 0,86% | 2.157,00 |
22.12.2023 | 16,49 | 16,81 | 16,37 | 16,49 | 1,03% | 13.248,00 |
21.12.2023 | 16,32 | 16,52 | 16,23 | 16,33 | 0,23% | 12.445,00 |
20.12.2023 | 16,52 | 16,62 | 16,28 | 16,29 | -1,12% | 6.389,00 |
19.12.2023 | 16,19 | 16,61 | 16,08 | 16,47 | 1,84% | 4.360,00 |
18.12.2023 | 16,14 | 16,25 | 15,99 | 16,18 | 0,72% | 42.520,00 |
15.12.2023 | 16,07 | 16,19 | 15,95 | 16,06 | -0,02% | 4.064,00 |
14.12.2023 | 16,12 | 16,39 | 15,98 | 16,06 | 0,61% | 11.619,00 |
13.12.2023 | 15,15 | 16,01 | 15,02 | 15,97 | 5,45% | 23.069,00 |
12.12.2023 | 15,60 | 15,65 | 15,07 | 15,14 | -2,20% | 4.320,00 |
11.12.2023 | 15,53 | 15,54 | 15,29 | 15,48 | -0,79% | 19.539,00 |
08.12.2023 | 15,98 | 16,03 | 15,53 | 15,60 | -2,21% | 16.391,00 |
07.12.2023 | 16,16 | 16,24 | 15,86 | 15,96 | -1,07% | 100,00 |
06.12.2023 | 16,17 | 16,32 | 16,08 | 16,13 | -0,45% | 6.543,00 |
05.12.2023 | 16,22 | 16,28 | 15,94 | 16,20 | 0,15% | 14.100,00 |
04.12.2023 | 16,41 | 16,46 | 16,05 | 16,18 | -0,74% | 22.437,00 |
01.12.2023 | 16,12 | 16,35 | 16,06 | 16,30 | 0,87% | 3.860,00 |
30.11.2023 | 15,86 | 16,16 | 15,80 | 16,16 | 1,80% | 3.310,00 |
29.11.2023 | 15,82 | 15,92 | 15,68 | 15,87 | 0,00% | 154.826,00 |
28.11.2023 | 15,11 | 15,90 | 15,11 | 15,87 | 4,97% | 8.713,00 |
27.11.2023 | 14,88 | 15,26 | 14,88 | 15,12 | 2,22% | 8.475,00 |
24.11.2023 | 14,78 | 14,96 | 14,73 | 14,79 | 0,12% | 382,00 |
23.11.2023 | 14,91 | 14,93 | 14,77 | 14,77 | -0,94% | 1.120,00 |
22.11.2023 | 14,84 | 15,00 | 14,79 | 14,91 | 0,49% | 9.055,00 |
21.11.2023 | 14,53 | 14,97 | 14,51 | 14,84 | 2,73% | 26.774,00 |
20.11.2023 | 14,41 | 14,49 | 14,17 | 14,45 | 0,31% | 7.890,00 |
17.11.2023 | 14,64 | 14,80 | 14,40 | 14,40 | -1,61% | 5.366,00 |
16.11.2023 | 14,49 | 14,78 | 14,37 | 14,64 | 1,63% | 5.559,00 |
15.11.2023 | 14,52 | 14,66 | 14,31 | 14,40 | -0,23% | 5.300,00 |
14.11.2023 | 14,11 | 14,53 | 14,11 | 14,43 | 2,09% | 7.680,00 |
13.11.2023 | 14,32 | 14,39 | 14,13 | 14,14 | -0,72% | 7.598,00 |
10.11.2023 | 14,35 | 14,44 | 14,07 | 14,24 | -0,79% | 2.405,00 |
09.11.2023 | 14,15 | 14,52 | 14,11 | 14,35 | 1,29% | 5.680,00 |
08.11.2023 | 14,73 | 14,81 | 14,09 | 14,17 | -3,87% | 3.109,00 |
07.11.2023 | 15,16 | 15,19 | 14,58 | 14,74 | -3,03% | 7.995,00 |