Börse:
5,040$
Echtzeit-Aktienkurs Yamana Gold
Bid:
5,030$
Ask:
5,050$
Aktienkurse zur Yamana Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 5,09 | 5,18 | 5,01 | 5,04 | 0,00% | 11.116.596,00 |
| 10.08.2022 | 5,07 | 5,19 | 4,99 | 5,04 | 1,00% | 18.677.666,00 |
| 09.08.2022 | 5,10 | 5,13 | 4,90 | 4,99 | -1,19% | 17.447.089,00 |
| 08.08.2022 | 5,10 | 5,20 | 5,04 | 5,05 | 1,61% | 20.417.559,00 |
| 05.08.2022 | 4,87 | 4,99 | 4,84 | 4,97 | -0,20% | 10.526.880,00 |
| 04.08.2022 | 4,75 | 5,03 | 4,73 | 4,98 | 5,51% | 17.684.050,00 |
| 03.08.2022 | 4,82 | 4,84 | 4,65 | 4,72 | -1,26% | 16.981.123,00 |
| 02.08.2022 | 4,80 | 5,01 | 4,76 | 4,78 | 0,21% | 19.648.780,00 |
| 01.08.2022 | 4,80 | 4,87 | 4,76 | 4,77 | -0,21% | 9.780.649,00 |
| 29.07.2022 | 4,76 | 4,81 | 4,66 | 4,78 | 0,63% | 13.218.201,00 |
| 28.07.2022 | 4,81 | 4,85 | 4,65 | 4,75 | 2,15% | 25.275.098,00 |
| 27.07.2022 | 4,62 | 4,71 | 4,52 | 4,65 | 0,65% | 16.903.097,00 |
| 26.07.2022 | 4,54 | 4,65 | 4,48 | 4,62 | 1,76% | 19.578.758,00 |
| 25.07.2022 | 4,62 | 4,62 | 4,51 | 4,54 | -1,52% | 15.802.645,00 |
| 22.07.2022 | 4,80 | 4,94 | 4,60 | 4,61 | -2,74% | 15.574.022,00 |
| 21.07.2022 | 4,68 | 4,80 | 4,63 | 4,74 | 1,07% | 15.543.681,00 |
| 20.07.2022 | 4,80 | 4,85 | 4,69 | 4,69 | -2,49% | 9.643.238,00 |
| 19.07.2022 | 4,74 | 4,95 | 4,69 | 4,81 | 1,69% | 14.403.779,00 |
| 18.07.2022 | 4,61 | 4,84 | 4,61 | 4,73 | 3,50% | 20.184.625,00 |
| 15.07.2022 | 4,58 | 4,59 | 4,40 | 4,57 | 0,00% | 15.963.013,00 |
| 14.07.2022 | 4,65 | 4,68 | 4,47 | 4,57 | -5,58% | 15.587.896,00 |
| 13.07.2022 | 4,65 | 4,98 | 4,64 | 4,84 | 0,62% | 18.896.015,00 |
| 11.07.2022 | 4,73 | 4,85 | 4,70 | 4,81 | 0,63% | 15.098.495,00 |
| 08.07.2022 | 4,66 | 4,89 | 4,62 | 4,78 | 2,58% | 13.540.272,00 |
| 07.07.2022 | 4,45 | 4,70 | 4,45 | 4,66 | 5,43% | 21.316.375,00 |
| 06.07.2022 | 4,42 | 4,46 | 4,25 | 4,42 | -0,23% | 18.330.548,00 |
| 05.07.2022 | 4,64 | 4,67 | 4,33 | 4,43 | -6,93% | 18.405.605,00 |
| 01.07.2022 | 4,56 | 4,84 | 4,49 | 4,76 | 2,37% | 14.244.218,00 |
| 30.06.2022 | 4,82 | 4,87 | 4,65 | 4,65 | -3,93% | 12.480.788,00 |
| 29.06.2022 | 4,93 | 4,95 | 4,74 | 4,84 | -0,82% | 14.081.864,00 |
| 28.06.2022 | 5,00 | 5,02 | 4,80 | 4,88 | -2,01% | 20.539.889,00 |
| 27.06.2022 | 4,96 | 5,01 | 4,91 | 4,98 | 1,22% | 16.188.427,00 |
| 24.06.2022 | 4,72 | 4,97 | 4,67 | 4,92 | 4,24% | 17.307.319,00 |
| 23.06.2022 | 4,93 | 4,98 | 4,67 | 4,72 | -4,65% | 21.755.476,00 |
| 22.06.2022 | 5,06 | 5,15 | 4,94 | 4,95 | -2,94% | 21.916.937,00 |
| 21.06.2022 | 5,17 | 5,19 | 5,06 | 5,10 | -1,54% | 29.214.064,00 |
| 17.06.2022 | 5,18 | 5,22 | 5,05 | 5,18 | -0,77% | 27.149.089,00 |
| 16.06.2022 | 5,10 | 5,29 | 4,97 | 5,22 | 0,97% | 27.310.724,00 |
| 15.06.2022 | 5,28 | 5,32 | 5,06 | 5,17 | 0,78% | 20.759.376,00 |
| 14.06.2022 | 5,25 | 5,25 | 5,03 | 5,13 | -2,10% | 19.517.804,00 |
| 13.06.2022 | 5,42 | 5,49 | 5,23 | 5,24 | -7,26% | 23.324.650,00 |
| 10.06.2022 | 5,31 | 5,71 | 5,26 | 5,65 | 5,02% | 34.971.581,00 |
| 09.06.2022 | 5,53 | 5,53 | 5,37 | 5,38 | -3,41% | 19.674.004,00 |
| 08.06.2022 | 5,53 | 5,62 | 5,48 | 5,57 | 0,72% | 17.849.544,00 |
| 07.06.2022 | 5,52 | 5,63 | 5,48 | 5,53 | 0,18% | 22.744.002,00 |
| 06.06.2022 | 5,73 | 5,74 | 5,46 | 5,52 | -2,82% | 27.570.373,00 |
| 03.06.2022 | 5,79 | 5,85 | 5,66 | 5,68 | -3,24% | 28.289.099,00 |
| 02.06.2022 | 5,62 | 5,92 | 5,61 | 5,87 | 5,39% | 46.441.074,00 |
| 01.06.2022 | 5,38 | 5,62 | 5,35 | 5,57 | 3,92% | 59.909.533,00 |
| 31.05.2022 | 5,81 | 5,81 | 5,33 | 5,36 | 3,68% | 108.456.469,00 |
| 27.05.2022 | 5,31 | 5,32 | 5,16 | 5,17 | -0,96% | 14.207.694,00 |
| 26.05.2022 | 5,29 | 5,39 | 5,20 | 5,22 | -2,43% | 18.041.239,00 |
| 25.05.2022 | 5,29 | 5,38 | 5,25 | 5,35 | -0,74% | 22.774.009,00 |
| 24.05.2022 | 5,23 | 5,43 | 5,18 | 5,39 | 3,65% | 24.472.608,00 |
| 23.05.2022 | 5,32 | 5,36 | 5,14 | 5,20 | -0,19% | 13.497.521,00 |
| 20.05.2022 | 5,28 | 5,30 | 5,13 | 5,21 | -0,95% | 19.296.708,00 |
| 19.05.2022 | 5,06 | 5,30 | 5,04 | 5,26 | 6,26% | 29.443.223,00 |
| 18.05.2022 | 5,01 | 5,04 | 4,90 | 4,95 | -1,98% | 24.040.320,00 |
| 17.05.2022 | 5,05 | 5,12 | 4,97 | 5,05 | 1,61% | 19.804.127,00 |
| 16.05.2022 | 4,91 | 5,01 | 4,88 | 4,97 | 1,22% | 21.586.301,00 |
| 13.05.2022 | 4,85 | 4,98 | 4,79 | 4,91 | 0,41% | 32.746.816,00 |
| 12.05.2022 | 5,02 | 5,09 | 4,78 | 4,89 | -5,05% | 23.524.780,00 |
| 11.05.2022 | 5,15 | 5,34 | 5,11 | 5,15 | 2,18% | 29.999.870,00 |
| 10.05.2022 | 5,21 | 5,23 | 4,93 | 5,04 | -1,56% | 29.418.664,00 |
| 09.05.2022 | 5,27 | 5,34 | 5,11 | 5,12 | -5,71% | 23.473.621,00 |
| 06.05.2022 | 5,38 | 5,48 | 5,34 | 5,43 | -0,18% | 20.839.331,00 |
| 05.05.2022 | 5,63 | 5,66 | 5,34 | 5,44 | -2,86% | 19.879.993,00 |
| 04.05.2022 | 5,47 | 5,61 | 5,37 | 5,60 | 2,38% | 20.530.693,00 |
| 03.05.2022 | 5,32 | 5,53 | 5,32 | 5,47 | 3,21% | 18.914.218,00 |
| 02.05.2022 | 5,33 | 5,39 | 5,18 | 5,30 | -3,81% | 27.106.680,00 |
| 29.04.2022 | 5,66 | 5,69 | 5,50 | 5,51 | -1,25% | 16.620.826,00 |
| 28.04.2022 | 5,38 | 5,61 | 5,32 | 5,58 | 4,69% | 21.255.259,00 |
| 27.04.2022 | 5,36 | 5,44 | 5,31 | 5,33 | -0,74% | 17.497.888,00 |
| 26.04.2022 | 5,61 | 5,65 | 5,37 | 5,37 | -3,76% | 24.507.705,00 |
| 25.04.2022 | 5,61 | 5,72 | 5,46 | 5,58 | -5,58% | 30.290.306,00 |
| 22.04.2022 | 5,92 | 6,03 | 5,86 | 5,91 | -2,31% | 18.901.283,00 |
| 21.04.2022 | 6,23 | 6,25 | 5,93 | 6,05 | -3,66% | 27.916.579,00 |
| 20.04.2022 | 6,23 | 6,33 | 6,11 | 6,28 | 0,48% | 22.393.905,00 |
| 19.04.2022 | 6,12 | 6,25 | 6,05 | 6,25 | 1,30% | 23.015.916,00 |
| 18.04.2022 | 6,26 | 6,40 | 6,17 | 6,17 | -0,64% | 23.712.348,00 |
| 14.04.2022 | 6,12 | 6,23 | 6,05 | 6,21 | 1,47% | 16.798.573,00 |
| 13.04.2022 | 5,93 | 6,15 | 5,91 | 6,12 | 4,26% | 22.422.895,00 |
| 12.04.2022 | 5,99 | 6,04 | 5,86 | 5,87 | 0,00% | 22.331.669,00 |
| 11.04.2022 | 6,00 | 6,06 | 5,82 | 5,87 | -0,17% | 14.194.623,00 |
| 08.04.2022 | 5,85 | 5,93 | 5,81 | 5,88 | 1,55% | 11.801.854,00 |
| 07.04.2022 | 5,73 | 5,83 | 5,69 | 5,79 | 1,40% | 14.363.273,00 |
| 06.04.2022 | 5,71 | 5,77 | 5,64 | 5,71 | 0,35% | 19.823.877,00 |
| 05.04.2022 | 5,96 | 6,08 | 5,67 | 5,69 | -4,37% | 27.213.616,00 |
| 04.04.2022 | 5,79 | 5,96 | 5,77 | 5,95 | 3,12% | 21.967.641,00 |
| 01.04.2022 | 5,53 | 5,79 | 5,52 | 5,77 | 3,41% | 20.845.739,00 |
| 31.03.2022 | 5,58 | 5,68 | 5,55 | 5,58 | 0,36% | 12.692.778,00 |
| 30.03.2022 | 5,53 | 5,63 | 5,52 | 5,56 | 0,36% | 12.818.681,00 |
| 29.03.2022 | 5,33 | 5,54 | 5,24 | 5,54 | 0,73% | 16.676.718,00 |
| 28.03.2022 | 5,56 | 5,58 | 5,48 | 5,50 | -3,00% | 12.891.769,00 |
| 25.03.2022 | 5,63 | 5,68 | 5,59 | 5,67 | 0,35% | 11.246.428,00 |
| 24.03.2022 | 5,76 | 5,79 | 5,63 | 5,65 | -1,57% | 18.755.374,00 |
| 23.03.2022 | 5,55 | 5,75 | 5,55 | 5,74 | 3,99% | 18.573.211,00 |
| 22.03.2022 | 5,57 | 5,57 | 5,39 | 5,52 | -0,54% | 20.100.620,00 |
| 21.03.2022 | 5,42 | 5,62 | 5,42 | 5,55 | 3,35% | 18.275.393,00 |
| 18.03.2022 | 5,41 | 5,44 | 5,32 | 5,37 | -1,65% | 22.791.955,00 |