2,346€
-1,49%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,40 | 2,43 | 2,35 | 2,36 | -0,76% | 37.759,00 |
| 30.04.2024 | 2,49 | 2,50 | 2,38 | 2,38 | -3,88% | 172.217,00 |
| 29.04.2024 | 2,45 | 2,51 | 2,42 | 2,48 | 0,20% | 95.560,00 |
| 26.04.2024 | 2,42 | 2,48 | 2,40 | 2,47 | 2,23% | 35.218,00 |
| 25.04.2024 | 2,35 | 2,42 | 2,35 | 2,42 | 1,64% | 83.125,00 |
| 24.04.2024 | 2,42 | 2,42 | 2,35 | 2,38 | 0,04% | 60.206,00 |
| 23.04.2024 | 2,35 | 2,43 | 2,32 | 2,38 | -0,42% | 52.962,00 |
| 22.04.2024 | 2,41 | 2,45 | 2,33 | 2,39 | -1,61% | 165.466,00 |
| 19.04.2024 | 2,46 | 2,48 | 2,41 | 2,43 | -0,98% | 125.966,00 |
| 18.04.2024 | 2,48 | 2,53 | 2,43 | 2,45 | -1,25% | 97.670,00 |
| 17.04.2024 | 2,50 | 2,59 | 2,46 | 2,48 | -1,08% | 81.230,00 |
| 16.04.2024 | 2,56 | 2,58 | 2,44 | 2,51 | -3,28% | 386.719,00 |
| 15.04.2024 | 2,74 | 2,80 | 2,52 | 2,59 | -3,96% | 201.012,00 |
| 12.04.2024 | 2,71 | 2,88 | 2,70 | 2,70 | 0,45% | 287.114,00 |
| 11.04.2024 | 2,70 | 2,71 | 2,63 | 2,69 | 2,67% | 125.705,00 |
| 10.04.2024 | 2,70 | 2,74 | 2,61 | 2,62 | -2,86% | 108.988,00 |
| 09.04.2024 | 2,64 | 2,73 | 2,64 | 2,70 | 1,77% | 111.726,00 |
| 08.04.2024 | 2,67 | 2,74 | 2,58 | 2,65 | 0,11% | 232.945,00 |
| 05.04.2024 | 2,55 | 2,65 | 2,49 | 2,65 | 5,25% | 180.312,00 |
| 04.04.2024 | 2,62 | 2,63 | 2,51 | 2,51 | -3,64% | 238.853,00 |
| 03.04.2024 | 2,52 | 2,61 | 2,48 | 2,61 | 3,99% | 253.299,00 |
| 02.04.2024 | 2,48 | 2,55 | 2,45 | 2,51 | 2,45% | 203.185,00 |
| 28.03.2024 | 2,38 | 2,45 | 2,35 | 2,45 | 3,82% | 120.042,00 |
| 27.03.2024 | 2,33 | 2,36 | 2,31 | 2,36 | 1,20% | 67.079,00 |
| 26.03.2024 | 2,36 | 2,42 | 2,31 | 2,33 | -1,10% | 92.264,00 |
| 25.03.2024 | 2,33 | 2,40 | 2,30 | 2,36 | 1,25% | 35.002,00 |
| 22.03.2024 | 2,32 | 2,36 | 2,28 | 2,33 | 0,74% | 52.482,00 |
| 21.03.2024 | 2,41 | 2,45 | 2,31 | 2,31 | -1,66% | 134.406,00 |
| 20.03.2024 | 2,32 | 2,39 | 2,25 | 2,35 | 2,22% | 57.348,00 |
| 19.03.2024 | 2,37 | 2,38 | 2,28 | 2,30 | -3,32% | 48.512,00 |
| 18.03.2024 | 2,39 | 2,46 | 2,35 | 2,38 | -2,10% | 30.004,00 |
| 15.03.2024 | 2,39 | 2,43 | 2,33 | 2,43 | 3,71% | 53.143,00 |
| 14.03.2024 | 2,39 | 2,44 | 2,34 | 2,34 | -3,82% | 40.601,00 |
| 13.03.2024 | 2,34 | 2,45 | 2,34 | 2,44 | 4,15% | 49.210,00 |
| 12.03.2024 | 2,47 | 2,48 | 2,32 | 2,34 | -4,14% | 99.048,00 |
| 11.03.2024 | 2,46 | 2,60 | 2,40 | 2,44 | -0,33% | 320.070,00 |
| 08.03.2024 | 2,46 | 2,50 | 2,42 | 2,45 | -0,69% | 66.462,00 |
| 07.03.2024 | 2,50 | 2,55 | 2,45 | 2,46 | -0,40% | 109.920,00 |
| 06.03.2024 | 2,47 | 2,47 | 2,42 | 2,47 | 0,32% | 66.684,00 |
| 05.03.2024 | 2,47 | 2,52 | 2,44 | 2,47 | -0,12% | 120.558,00 |
| 04.03.2024 | 2,33 | 2,47 | 2,33 | 2,47 | 3,91% | 171.365,00 |
| 01.03.2024 | 2,24 | 2,38 | 2,21 | 2,38 | 6,40% | 100.757,00 |
| 29.02.2024 | 2,15 | 2,25 | 2,15 | 2,23 | 3,57% | 105.038,00 |
| 28.02.2024 | 2,25 | 2,28 | 2,16 | 2,16 | -3,32% | 87.529,00 |
| 27.02.2024 | 2,24 | 2,29 | 2,21 | 2,23 | -0,22% | 42.034,00 |
| 26.02.2024 | 2,31 | 2,31 | 2,23 | 2,24 | -3,20% | 136.357,00 |
| 23.02.2024 | 2,31 | 2,32 | 2,26 | 2,31 | 0,83% | 82.018,00 |
| 22.02.2024 | 2,38 | 2,39 | 2,26 | 2,29 | -1,84% | 105.962,00 |
| 21.02.2024 | 2,39 | 2,39 | 2,31 | 2,33 | -0,72% | 28.173,00 |
| 20.02.2024 | 2,38 | 2,40 | 2,33 | 2,35 | -1,67% | 63.850,00 |
| 19.02.2024 | 2,36 | 2,39 | 2,33 | 2,39 | 1,23% | 38.614,00 |
| 16.02.2024 | 2,34 | 2,38 | 2,33 | 2,36 | 0,85% | 66.907,00 |
| 15.02.2024 | 2,29 | 2,40 | 2,29 | 2,34 | 2,59% | 80.735,00 |
| 14.02.2024 | 2,36 | 2,39 | 2,28 | 2,28 | -2,81% | 150.798,00 |
| 13.02.2024 | 2,49 | 2,52 | 2,30 | 2,35 | -3,65% | 223.140,00 |
| 12.02.2024 | 2,45 | 2,50 | 2,43 | 2,44 | 0,87% | 102.827,00 |
| 09.02.2024 | 2,49 | 2,51 | 2,40 | 2,42 | -2,30% | 94.804,00 |
| 08.02.2024 | 2,51 | 2,51 | 2,46 | 2,47 | -1,16% | 39.076,00 |
| 07.02.2024 | 2,50 | 2,54 | 2,46 | 2,50 | -0,56% | 39.588,00 |
| 06.02.2024 | 2,52 | 2,56 | 2,50 | 2,52 | -0,83% | 38.174,00 |
| 05.02.2024 | 2,54 | 2,59 | 2,50 | 2,54 | -0,16% | 69.146,00 |
| 02.02.2024 | 2,63 | 2,66 | 2,54 | 2,54 | -3,31% | 70.588,00 |
| 01.02.2024 | 2,64 | 2,64 | 2,57 | 2,63 | 2,42% | 70.535,00 |
| 31.01.2024 | 2,61 | 2,65 | 2,57 | 2,57 | -1,91% | 49.305,00 |
| 30.01.2024 | 2,60 | 2,62 | 2,54 | 2,62 | 1,04% | 73.474,00 |
| 29.01.2024 | 2,54 | 2,63 | 2,52 | 2,59 | 1,61% | 58.622,00 |
| 26.01.2024 | 2,53 | 2,56 | 2,51 | 2,55 | 2,12% | 99.673,00 |
| 25.01.2024 | 2,46 | 2,53 | 2,42 | 2,50 | 1,09% | 220.661,00 |
| 24.01.2024 | 2,72 | 2,75 | 2,40 | 2,47 | -10,71% | 304.688,00 |
| 23.01.2024 | 2,65 | 2,76 | 2,63 | 2,76 | 5,06% | 49.567,00 |
| 22.01.2024 | 2,65 | 2,69 | 2,62 | 2,63 | -1,05% | 70.994,00 |
| 19.01.2024 | 2,71 | 2,72 | 2,62 | 2,66 | -0,08% | 55.450,00 |
| 18.01.2024 | 2,70 | 2,75 | 2,66 | 2,66 | -2,42% | 37.797,00 |
| 17.01.2024 | 2,77 | 2,78 | 2,70 | 2,73 | -0,84% | 63.301,00 |
| 16.01.2024 | 2,78 | 2,86 | 2,75 | 2,75 | -2,83% | 66.472,00 |
| 15.01.2024 | 2,83 | 2,86 | 2,83 | 2,83 | -0,32% | 40.387,00 |
| 12.01.2024 | 2,81 | 2,90 | 2,77 | 2,84 | 3,95% | 39.227,00 |
| 11.01.2024 | 2,87 | 2,87 | 2,73 | 2,73 | -3,33% | 48.187,00 |
| 10.01.2024 | 2,83 | 2,85 | 2,78 | 2,83 | -0,04% | 29.103,00 |
| 09.01.2024 | 2,85 | 2,90 | 2,80 | 2,83 | -0,39% | 69.112,00 |
| 08.01.2024 | 2,79 | 2,84 | 2,77 | 2,84 | 1,32% | 61.300,00 |
| 05.01.2024 | 2,84 | 2,87 | 2,78 | 2,80 | -1,06% | 63.882,00 |
| 04.01.2024 | 2,82 | 2,95 | 2,78 | 2,83 | 0,07% | 77.014,00 |
| 03.01.2024 | 2,85 | 2,90 | 2,78 | 2,83 | -1,12% | 116.088,00 |
| 02.01.2024 | 2,92 | 2,99 | 2,86 | 2,86 | -2,69% | 111.456,00 |
| 29.12.2023 | 2,93 | 2,94 | 2,91 | 2,94 | 2,05% | 14.973,00 |
| 28.12.2023 | 2,99 | 3,02 | 2,88 | 2,88 | -2,47% | 240.384,00 |
| 27.12.2023 | 3,05 | 3,06 | 2,95 | 2,95 | -0,84% | 134.169,00 |
| 22.12.2023 | 2,98 | 3,04 | 2,97 | 2,98 | 1,09% | 115.877,00 |
| 21.12.2023 | 2,98 | 2,98 | 2,91 | 2,95 | 0,55% | 18.544,00 |
| 20.12.2023 | 2,99 | 3,06 | 2,91 | 2,93 | -1,97% | 48.777,00 |
| 19.12.2023 | 2,95 | 3,00 | 2,91 | 2,99 | 2,57% | 20.186,00 |
| 18.12.2023 | 2,90 | 2,96 | 2,90 | 2,91 | 0,41% | 16.567,00 |
| 15.12.2023 | 2,94 | 3,01 | 2,90 | 2,90 | -1,53% | 54.159,00 |
| 14.12.2023 | 2,98 | 3,01 | 2,90 | 2,95 | 0,92% | 61.631,00 |
| 13.12.2023 | 2,81 | 2,92 | 2,77 | 2,92 | 4,14% | 42.182,00 |
| 12.12.2023 | 2,86 | 2,87 | 2,76 | 2,80 | -0,39% | 38.473,00 |
| 11.12.2023 | 2,93 | 2,93 | 2,80 | 2,82 | -2,56% | 57.257,00 |
| 08.12.2023 | 2,95 | 2,95 | 2,85 | 2,89 | -1,16% | 60.688,00 |
| 07.12.2023 | 3,00 | 3,02 | 2,90 | 2,92 | -2,89% | 30.818,00 |