5,830$
-1,02%
Echtzeit-Aktienkurs Yamana Gold Inc.
Bid:
Ask:
Aktienkurse zur Yamana Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 5,92 | 5,94 | 5,80 | 5,85 | -0,68% | 42.248.515,00 |
| 30.03.2023 | 5,94 | 5,97 | 5,89 | 5,89 | -0,34% | 42.024.116,00 |
| 29.03.2023 | 5,90 | 5,97 | 5,87 | 5,91 | -0,67% | 14.359.073,00 |
| 28.03.2023 | 5,88 | 5,96 | 5,78 | 5,95 | 1,54% | 12.469.111,00 |
| 27.03.2023 | 5,74 | 5,87 | 5,71 | 5,86 | -0,17% | 9.170.626,00 |
| 24.03.2023 | 5,86 | 5,93 | 5,82 | 5,87 | 1,03% | 12.331.552,00 |
| 23.03.2023 | 5,75 | 5,89 | 5,71 | 5,81 | 1,57% | 10.398.805,00 |
| 22.03.2023 | 5,65 | 5,79 | 5,60 | 5,72 | 1,78% | 14.217.391,00 |
| 21.03.2023 | 5,75 | 5,75 | 5,53 | 5,62 | -3,27% | 11.793.338,00 |
| 20.03.2023 | 5,79 | 5,85 | 5,75 | 5,81 | 0,35% | 11.351.764,00 |
| 17.03.2023 | 5,57 | 5,81 | 5,54 | 5,79 | 5,85% | 34.184.470,00 |
| 16.03.2023 | 5,49 | 5,52 | 5,38 | 5,47 | -0,73% | 23.913.236,00 |
| 15.03.2023 | 5,63 | 5,67 | 5,44 | 5,51 | -0,72% | 19.462.972,00 |
| 14.03.2023 | 5,49 | 5,58 | 5,44 | 5,55 | 0,91% | 14.805.626,00 |
| 13.03.2023 | 5,41 | 5,54 | 5,41 | 5,50 | 5,57% | 20.822.848,00 |
| 10.03.2023 | 5,24 | 5,35 | 5,18 | 5,21 | 1,36% | 11.652.408,00 |
| 09.03.2023 | 5,17 | 5,23 | 5,13 | 5,14 | 0,59% | 9.174.474,00 |
| 08.03.2023 | 5,18 | 5,23 | 5,07 | 5,11 | -0,78% | 12.602.025,00 |
| 07.03.2023 | 5,34 | 5,34 | 5,12 | 5,15 | -3,92% | 13.149.255,00 |
| 06.03.2023 | 5,31 | 5,41 | 5,31 | 5,36 | 0,00% | 10.748.845,00 |
| 03.03.2023 | 5,25 | 5,38 | 5,23 | 5,36 | 2,29% | 13.988.845,00 |
| 02.03.2023 | 5,17 | 5,24 | 5,15 | 5,24 | 0,38% | 9.863.958,00 |
| 01.03.2023 | 5,16 | 5,24 | 5,12 | 5,22 | 2,35% | 11.222.058,00 |
| 28.02.2023 | 5,09 | 5,16 | 5,03 | 5,10 | 0,59% | 14.970.146,00 |
| 27.02.2023 | 5,11 | 5,15 | 5,05 | 5,07 | -0,59% | 9.253.585,00 |
| 24.02.2023 | 5,07 | 5,12 | 5,06 | 5,10 | -0,78% | 8.601.145,00 |
| 23.02.2023 | 5,23 | 5,23 | 5,13 | 5,14 | -1,53% | 11.168.753,00 |
| 22.02.2023 | 5,24 | 5,25 | 5,18 | 5,22 | -0,76% | 13.293.602,00 |
| 21.02.2023 | 5,30 | 5,35 | 5,22 | 5,26 | -1,31% | 14.063.222,00 |
| 17.02.2023 | 5,33 | 5,35 | 5,23 | 5,33 | -2,56% | 17.214.978,00 |
| 16.02.2023 | 5,39 | 5,50 | 5,32 | 5,47 | 0,18% | 8.819.061,00 |
| 15.02.2023 | 5,46 | 5,49 | 5,39 | 5,46 | -1,97% | 5.775.222,00 |
| 14.02.2023 | 5,54 | 5,62 | 5,49 | 5,57 | 0,36% | 6.801.818,00 |
| 13.02.2023 | 5,52 | 5,59 | 5,50 | 5,55 | -0,54% | 5.700.265,00 |
| 10.02.2023 | 5,59 | 5,63 | 5,52 | 5,58 | -0,36% | 5.787.627,00 |
| 09.02.2023 | 5,75 | 5,77 | 5,58 | 5,60 | -1,58% | 8.914.306,00 |
| 08.02.2023 | 5,73 | 5,75 | 5,68 | 5,69 | -0,52% | 3.855.218,00 |
| 07.02.2023 | 5,70 | 5,80 | 5,67 | 5,72 | 0,53% | 8.931.572,00 |
| 06.02.2023 | 5,72 | 5,73 | 5,65 | 5,69 | -0,52% | 9.832.200,00 |
| 03.02.2023 | 5,86 | 5,92 | 5,69 | 5,72 | -4,83% | 21.236.831,00 |
| 02.02.2023 | 6,15 | 6,19 | 5,97 | 6,01 | -2,12% | 19.552.422,00 |
| 01.02.2023 | 5,99 | 6,20 | 5,96 | 6,14 | 1,82% | 14.127.476,00 |
| 31.01.2023 | 5,97 | 6,06 | 5,94 | 6,03 | 0,50% | 13.670.042,00 |
| 30.01.2023 | 6,06 | 6,13 | 6,00 | 6,00 | -1,48% | 9.318.593,00 |
| 27.01.2023 | 6,11 | 6,13 | 6,04 | 6,09 | -0,98% | 9.858.718,00 |
| 26.01.2023 | 6,22 | 6,23 | 6,10 | 6,15 | -1,60% | 10.606.791,00 |
| 25.01.2023 | 6,14 | 6,26 | 6,12 | 6,25 | 0,97% | 9.262.464,00 |
| 24.01.2023 | 6,07 | 6,20 | 6,02 | 6,19 | 1,14% | 7.942.683,00 |
| 23.01.2023 | 6,07 | 6,14 | 6,02 | 6,12 | -0,33% | 8.869.110,00 |
| 20.01.2023 | 6,00 | 6,16 | 5,99 | 6,14 | 1,49% | 12.007.566,00 |
| 19.01.2023 | 5,94 | 6,08 | 5,92 | 6,05 | 2,02% | 16.276.974,00 |
| 18.01.2023 | 6,06 | 6,13 | 5,93 | 5,93 | -0,84% | 13.410.261,00 |
| 17.01.2023 | 6,04 | 6,06 | 5,95 | 5,98 | -2,13% | 12.665.838,00 |
| 13.01.2023 | 6,03 | 6,11 | 6,00 | 6,11 | 1,50% | 14.082.851,00 |
| 12.01.2023 | 6,03 | 6,05 | 5,92 | 6,02 | 1,01% | 12.073.614,00 |
| 11.01.2023 | 5,99 | 6,03 | 5,91 | 5,96 | 0,34% | 14.850.891,00 |
| 10.01.2023 | 5,89 | 5,96 | 5,83 | 5,94 | 1,54% | 9.883.814,00 |
| 09.01.2023 | 5,93 | 5,97 | 5,84 | 5,85 | -0,85% | 11.863.624,00 |
| 06.01.2023 | 5,93 | 5,95 | 5,79 | 5,90 | 1,20% | 21.060.323,00 |
| 05.01.2023 | 5,83 | 5,84 | 5,69 | 5,83 | -1,52% | 15.557.804,00 |
| 04.01.2023 | 5,85 | 5,94 | 5,80 | 5,92 | 2,96% | 22.951.167,00 |
| 03.01.2023 | 5,62 | 5,82 | 5,62 | 5,75 | 3,60% | 20.438.122,00 |
| 30.12.2022 | 5,62 | 5,63 | 5,50 | 5,55 | -0,89% | 10.635.943,00 |
| 29.12.2022 | 5,63 | 5,70 | 5,59 | 5,60 | -0,18% | 9.569.661,00 |
| 28.12.2022 | 5,69 | 5,74 | 5,60 | 5,61 | -2,43% | 10.349.009,00 |
| 27.12.2022 | 5,66 | 5,85 | 5,64 | 5,75 | 1,95% | 10.223.793,00 |
| 23.12.2022 | 5,61 | 5,68 | 5,51 | 5,64 | 0,53% | 8.255.205,00 |
| 22.12.2022 | 5,55 | 5,62 | 5,46 | 5,61 | -0,53% | 12.883.577,00 |
| 21.12.2022 | 5,64 | 5,70 | 5,63 | 5,64 | 0,71% | 9.296.096,00 |
| 20.12.2022 | 5,49 | 5,67 | 5,46 | 5,60 | 4,09% | 17.061.732,00 |
| 19.12.2022 | 5,42 | 5,49 | 5,35 | 5,38 | -0,74% | 13.574.134,00 |
| 16.12.2022 | 5,39 | 5,50 | 5,36 | 5,42 | 0,18% | 20.735.364,00 |
| 15.12.2022 | 5,48 | 5,52 | 5,40 | 5,41 | -3,57% | 8.432.604,00 |
| 14.12.2022 | 5,60 | 5,66 | 5,52 | 5,61 | -0,18% | 12.273.104,00 |
| 13.12.2022 | 5,71 | 5,74 | 5,54 | 5,62 | 1,63% | 20.304.772,00 |
| 12.12.2022 | 5,46 | 5,53 | 5,42 | 5,53 | 0,36% | 9.716.578,00 |
| 09.12.2022 | 5,63 | 5,66 | 5,51 | 5,51 | -1,43% | 11.173.789,00 |
| 08.12.2022 | 5,66 | 5,72 | 5,57 | 5,59 | -0,53% | 8.525.177,00 |
| 07.12.2022 | 5,52 | 5,66 | 5,52 | 5,62 | 2,55% | 21.202.942,00 |
| 06.12.2022 | 5,57 | 5,59 | 5,47 | 5,48 | -0,36% | 14.387.112,00 |
| 05.12.2022 | 5,65 | 5,66 | 5,48 | 5,50 | -3,34% | 12.894.611,00 |
| 02.12.2022 | 5,59 | 5,72 | 5,56 | 5,69 | -0,35% | 15.684.956,00 |
| 01.12.2022 | 5,54 | 5,71 | 5,50 | 5,71 | 4,58% | 26.429.317,00 |
| 30.11.2022 | 5,32 | 5,50 | 5,28 | 5,46 | 3,80% | 20.707.504,00 |
| 29.11.2022 | 5,22 | 5,35 | 5,19 | 5,26 | 2,14% | 15.089.336,00 |
| 28.11.2022 | 5,31 | 5,33 | 5,12 | 5,15 | -3,01% | 13.133.708,00 |
| 25.11.2022 | 5,32 | 5,36 | 5,29 | 5,31 | -0,56% | 7.268.266,00 |
| 23.11.2022 | 5,24 | 5,37 | 5,21 | 5,34 | 1,33% | 18.658.335,00 |
| 22.11.2022 | 5,10 | 5,27 | 5,10 | 5,27 | 4,36% | 24.530.772,00 |
| 21.11.2022 | 5,01 | 5,08 | 4,98 | 5,05 | 0,20% | 8.797.027,00 |
| 18.11.2022 | 4,93 | 5,06 | 4,92 | 5,04 | 1,41% | 19.289.051,00 |
| 17.11.2022 | 4,91 | 4,99 | 4,89 | 4,97 | -0,80% | 14.576.026,00 |
| 16.11.2022 | 5,01 | 5,11 | 4,98 | 5,01 | -0,60% | 12.735.154,00 |
| 15.11.2022 | 5,14 | 5,16 | 5,01 | 5,04 | -1,37% | 32.953.098,00 |
| 14.11.2022 | 5,08 | 5,19 | 5,06 | 5,11 | -0,20% | 24.819.221,00 |
| 11.11.2022 | 4,96 | 5,13 | 4,92 | 5,12 | 3,23% | 46.442.581,00 |
| 10.11.2022 | 4,97 | 4,98 | 4,83 | 4,96 | 4,86% | 47.864.700,00 |
| 09.11.2022 | 5,00 | 5,01 | 4,68 | 4,73 | -6,15% | 60.058.594,00 |
| 08.11.2022 | 4,93 | 5,23 | 4,84 | 5,04 | 3,49% | 81.396.703,00 |
| 07.11.2022 | 4,85 | 4,97 | 4,79 | 4,87 | -0,41% | 31.016.985,00 |