16,520$
0,98%
Echtzeit-Aktienkurs Barrick Gold Corp.
Bid:
Ask:
Aktienkurse zur Barrick Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,30 | 16,59 | 16,18 | 16,52 | 0,98% | 2.100.290,00 |
| 01.05.2024 | 16,82 | 16,89 | 16,22 | 16,36 | -1,68% | 34.979.836,00 |
| 30.04.2024 | 16,88 | 17,07 | 16,60 | 16,64 | -3,93% | 30.753.000,00 |
| 29.04.2024 | 17,20 | 17,45 | 16,93 | 17,32 | 1,35% | 19.023.801,00 |
| 26.04.2024 | 17,20 | 17,26 | 16,92 | 17,09 | 0,06% | 19.814.196,00 |
| 25.04.2024 | 16,54 | 17,24 | 16,43 | 17,08 | 3,39% | 42.561.265,00 |
| 24.04.2024 | 16,47 | 16,59 | 16,36 | 16,52 | -1,02% | 25.690.659,00 |
| 23.04.2024 | 16,28 | 16,79 | 16,26 | 16,69 | 1,64% | 26.622.256,00 |
| 22.04.2024 | 16,37 | 16,75 | 16,30 | 16,42 | -3,98% | 26.510.317,00 |
| 19.04.2024 | 16,86 | 17,24 | 16,82 | 17,10 | 0,71% | 25.611.702,00 |
| 18.04.2024 | 16,87 | 17,03 | 16,69 | 16,98 | 1,68% | 18.538.906,00 |
| 17.04.2024 | 16,54 | 16,86 | 16,46 | 16,70 | 1,33% | 24.672.549,00 |
| 16.04.2024 | 16,79 | 16,81 | 16,10 | 16,48 | -5,12% | 49.538.286,00 |
| 15.04.2024 | 17,83 | 17,84 | 17,11 | 17,37 | -2,74% | 32.595.847,00 |
| 12.04.2024 | 18,42 | 18,95 | 17,72 | 17,86 | -1,00% | 49.939.193,00 |
| 11.04.2024 | 18,01 | 18,12 | 17,66 | 18,04 | 0,78% | 27.133.250,00 |
| 10.04.2024 | 17,63 | 18,00 | 17,51 | 17,90 | -0,61% | 31.274.409,00 |
| 09.04.2024 | 18,13 | 18,32 | 17,94 | 18,01 | 1,75% | 29.322.775,00 |
| 08.04.2024 | 18,02 | 18,12 | 17,48 | 17,70 | -0,90% | 27.450.263,00 |
| 05.04.2024 | 17,34 | 18,01 | 17,30 | 17,86 | 2,70% | 35.468.821,00 |
| 04.04.2024 | 17,37 | 17,53 | 17,24 | 17,39 | -0,17% | 29.162.473,00 |
| 03.04.2024 | 17,13 | 17,49 | 17,09 | 17,42 | 1,40% | 27.839.193,00 |
| 02.04.2024 | 16,95 | 17,21 | 16,81 | 17,18 | 1,90% | 33.993.728,00 |
| 01.04.2024 | 17,01 | 17,06 | 16,68 | 16,86 | 1,32% | 28.922.789,00 |
| 28.03.2024 | 16,45 | 16,70 | 16,26 | 16,64 | 2,65% | 29.336.000,00 |
| 27.03.2024 | 15,62 | 16,21 | 15,61 | 16,21 | 4,45% | 27.992.123,00 |
| 26.03.2024 | 15,75 | 15,80 | 15,52 | 15,52 | -0,32% | 16.428.363,00 |
| 25.03.2024 | 15,66 | 15,94 | 15,54 | 15,57 | 0,32% | 13.523.933,00 |
| 22.03.2024 | 15,71 | 15,89 | 15,49 | 15,52 | -1,83% | 21.400.492,00 |
| 21.03.2024 | 16,00 | 16,25 | 15,80 | 15,81 | 0,83% | 26.733.189,00 |
| 20.03.2024 | 15,21 | 15,79 | 15,19 | 15,68 | 2,82% | 17.858.360,00 |
| 19.03.2024 | 15,51 | 15,58 | 15,23 | 15,25 | -2,43% | 19.936.423,00 |
| 18.03.2024 | 15,76 | 15,80 | 15,61 | 15,63 | -0,82% | 12.125.836,00 |
| 15.03.2024 | 15,70 | 15,83 | 15,61 | 15,76 | 0,00% | 20.414.043,00 |
| 14.03.2024 | 15,84 | 15,87 | 15,59 | 15,76 | -1,38% | 16.453.596,00 |
| 13.03.2024 | 15,66 | 16,03 | 15,63 | 15,98 | 2,17% | 18.975.951,00 |
| 12.03.2024 | 15,58 | 15,68 | 15,40 | 15,64 | -1,45% | 19.498.448,00 |
| 11.03.2024 | 15,77 | 15,92 | 15,74 | 15,87 | 0,70% | 24.139.685,00 |
| 08.03.2024 | 15,97 | 16,10 | 15,75 | 15,76 | -0,88% | 23.965.527,00 |
| 07.03.2024 | 15,98 | 16,05 | 15,84 | 15,90 | 1,21% | 22.662.024,00 |
| 06.03.2024 | 15,72 | 16,00 | 15,64 | 15,71 | 1,16% | 27.279.403,00 |
| 05.03.2024 | 15,74 | 15,82 | 15,53 | 15,53 | 0,45% | 28.584.287,00 |
| 04.03.2024 | 15,14 | 15,52 | 15,05 | 15,46 | 3,48% | 34.531.564,00 |
| 01.03.2024 | 14,76 | 15,04 | 14,56 | 14,94 | 1,91% | 25.523.214,00 |
| 29.02.2024 | 14,67 | 14,80 | 14,61 | 14,66 | 2,30% | 18.240.236,00 |
| 28.02.2024 | 14,41 | 14,42 | 14,27 | 14,33 | -1,24% | 12.643.186,00 |
| 27.02.2024 | 14,68 | 14,71 | 14,51 | 14,51 | -0,96% | 15.897.276,00 |
| 26.02.2024 | 14,51 | 14,66 | 14,40 | 14,65 | -0,61% | 16.518.567,00 |
| 23.02.2024 | 14,46 | 14,76 | 14,37 | 14,74 | 2,43% | 20.993.999,00 |
| 22.02.2024 | 14,61 | 14,63 | 14,36 | 14,39 | -2,44% | 15.357.772,00 |
| 21.02.2024 | 14,73 | 14,77 | 14,50 | 14,75 | 0,14% | 14.984.875,00 |
| 20.02.2024 | 14,79 | 14,94 | 14,62 | 14,73 | 0,55% | 15.345.074,00 |
| 16.02.2024 | 14,58 | 14,77 | 14,49 | 14,65 | 0,34% | 19.378.948,00 |
| 15.02.2024 | 14,34 | 14,65 | 14,25 | 14,60 | 3,84% | 28.875.114,00 |
| 14.02.2024 | 14,27 | 14,32 | 13,76 | 14,06 | -0,64% | 32.185.262,00 |
| 13.02.2024 | 14,50 | 14,50 | 14,02 | 14,15 | -3,94% | 30.493.366,00 |
| 12.02.2024 | 14,69 | 14,80 | 14,54 | 14,73 | 0,41% | 18.997.879,00 |
| 09.02.2024 | 14,80 | 14,80 | 14,58 | 14,67 | -1,01% | 17.190.195,00 |
| 08.02.2024 | 14,91 | 14,97 | 14,73 | 14,82 | -0,74% | 22.686.266,00 |
| 07.02.2024 | 15,00 | 15,07 | 14,89 | 14,93 | -0,67% | 22.067.275,00 |
| 06.02.2024 | 15,22 | 15,23 | 15,01 | 15,03 | -0,92% | 19.986.708,00 |
| 05.02.2024 | 15,19 | 15,30 | 15,09 | 15,17 | -1,56% | 19.182.229,00 |
| 02.02.2024 | 15,49 | 15,52 | 15,20 | 15,41 | -3,02% | 24.403.041,00 |
| 01.02.2024 | 15,78 | 16,05 | 15,50 | 15,89 | 1,86% | 20.171.331,00 |
| 31.01.2024 | 15,76 | 16,07 | 15,55 | 15,60 | -0,51% | 24.956.828,00 |
| 30.01.2024 | 15,81 | 15,91 | 15,56 | 15,68 | -0,13% | 13.702.114,00 |
| 29.01.2024 | 15,69 | 15,74 | 15,46 | 15,70 | 1,09% | 17.337.695,00 |
| 26.01.2024 | 15,67 | 15,84 | 15,52 | 15,53 | -0,38% | 16.141.997,00 |
| 25.01.2024 | 15,74 | 15,74 | 15,54 | 15,59 | 0,39% | 17.019.125,00 |
| 24.01.2024 | 16,26 | 16,36 | 15,53 | 15,53 | -2,88% | 22.796.780,00 |
| 23.01.2024 | 15,78 | 16,07 | 15,72 | 15,99 | 2,57% | 18.145.306,00 |
| 22.01.2024 | 15,42 | 15,65 | 15,33 | 15,59 | -0,13% | 13.690.080,00 |
| 19.01.2024 | 15,62 | 15,67 | 15,45 | 15,61 | 0,52% | 14.500.793,00 |
| 18.01.2024 | 15,58 | 15,60 | 15,33 | 15,53 | -0,19% | 17.455.727,00 |
| 17.01.2024 | 15,62 | 15,68 | 15,42 | 15,56 | -2,51% | 25.762.922,00 |
| 16.01.2024 | 17,28 | 17,31 | 15,95 | 15,96 | -9,52% | 35.479.622,00 |
| 12.01.2024 | 17,58 | 17,82 | 17,50 | 17,64 | 2,86% | 16.466.518,00 |
| 11.01.2024 | 17,38 | 17,49 | 16,94 | 17,15 | -1,10% | 13.527.731,00 |
| 10.01.2024 | 17,44 | 17,52 | 17,20 | 17,34 | -0,34% | 12.675.090,00 |
| 09.01.2024 | 17,69 | 17,70 | 17,37 | 17,40 | -1,64% | 14.475.137,00 |
| 08.01.2024 | 17,39 | 17,92 | 17,31 | 17,69 | 1,14% | 17.636.413,00 |
| 05.01.2024 | 17,44 | 17,72 | 17,27 | 17,49 | 0,81% | 16.573.204,00 |
| 04.01.2024 | 17,38 | 17,47 | 17,05 | 17,35 | 0,12% | 20.078.315,00 |
| 03.01.2024 | 17,46 | 17,82 | 17,07 | 17,33 | -3,08% | 24.224.587,00 |
| 02.01.2024 | 18,02 | 18,23 | 17,82 | 17,88 | -1,16% | 13.194.121,00 |
| 29.12.2023 | 18,02 | 18,10 | 17,83 | 18,09 | 0,00% | 11.958.530,00 |
| 28.12.2023 | 18,36 | 18,42 | 18,08 | 18,09 | -2,06% | 12.024.441,00 |
| 27.12.2023 | 18,23 | 18,54 | 18,23 | 18,47 | 1,65% | 12.614.601,00 |
| 26.12.2023 | 18,31 | 18,32 | 18,07 | 18,17 | 0,06% | 6.367.711,00 |
| 22.12.2023 | 18,30 | 18,55 | 18,16 | 18,16 | 1,06% | 21.278.581,00 |
| 21.12.2023 | 18,09 | 18,17 | 17,89 | 17,97 | 1,13% | 15.423.708,00 |
| 20.12.2023 | 18,11 | 18,13 | 17,75 | 17,77 | -1,77% | 15.042.003,00 |
| 19.12.2023 | 17,74 | 18,24 | 17,73 | 18,09 | 2,03% | 16.950.271,00 |
| 18.12.2023 | 17,58 | 17,75 | 17,45 | 17,73 | 1,26% | 14.595.281,00 |
| 15.12.2023 | 17,58 | 17,65 | 17,41 | 17,51 | -0,79% | 19.955.283,00 |
| 14.12.2023 | 17,59 | 17,96 | 17,57 | 17,65 | 1,26% | 19.905.928,00 |
| 13.12.2023 | 16,31 | 17,43 | 16,26 | 17,43 | 6,67% | 20.880.380,00 |
| 12.12.2023 | 16,71 | 16,72 | 16,26 | 16,34 | -1,98% | 13.212.270,00 |
| 11.12.2023 | 16,60 | 16,71 | 16,43 | 16,67 | -0,71% | 13.580.207,00 |
| 08.12.2023 | 16,87 | 17,03 | 16,67 | 16,79 | -2,50% | 18.257.387,00 |