2,446€
-0,65%
Echtzeit-Aktienkurs B2Gold Corp.
Bid:
Ask:
Aktienkurse zur B2Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,46 | 2,48 | 2,42 | 2,45 | -0,65% | 200,00 |
| 18.04.2024 | 2,49 | 2,54 | 2,45 | 2,46 | -1,12% | 10.166,00 |
| 17.04.2024 | 2,49 | 2,58 | 2,47 | 2,49 | -0,12% | 2.469,00 |
| 16.04.2024 | 2,57 | 2,59 | 2,44 | 2,49 | -2,86% | 11.389,00 |
| 15.04.2024 | 2,72 | 2,80 | 2,54 | 2,57 | -5,64% | 1.200,00 |
| 12.04.2024 | 2,69 | 2,88 | 2,69 | 2,72 | 1,23% | 4.375,00 |
| 11.04.2024 | 2,64 | 2,70 | 2,64 | 2,69 | 1,65% | 1.650,00 |
| 10.04.2024 | 2,68 | 2,72 | 2,62 | 2,64 | -1,31% | 1.700,00 |
| 09.04.2024 | 2,64 | 2,71 | 2,64 | 2,68 | 1,65% | 4.763,00 |
| 08.04.2024 | 2,71 | 2,71 | 2,58 | 2,64 | 0,21% | 9.665,00 |
| 05.04.2024 | 2,52 | 2,64 | 2,50 | 2,63 | 4,24% | 6.390,00 |
| 04.04.2024 | 2,59 | 2,62 | 2,51 | 2,52 | -2,76% | 3.525,00 |
| 03.04.2024 | 2,49 | 2,61 | 2,47 | 2,59 | 4,16% | 7.921,00 |
| 02.04.2024 | 2,44 | 2,53 | 2,44 | 2,49 | 2,26% | 7.755,00 |
| 28.03.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 3,88% | 650,00 |
| 27.03.2024 | 2,33 | 2,36 | 2,32 | 2,34 | 0,56% | 2.000,00 |
| 26.03.2024 | 2,35 | 2,41 | 2,32 | 2,33 | -0,81% | 3.490,00 |
| 25.03.2024 | 2,32 | 2,38 | 2,31 | 2,35 | 1,25% | - |
| 22.03.2024 | 2,30 | 2,34 | 2,29 | 2,32 | 0,74% | 4.800,00 |
| 21.03.2024 | 2,34 | 2,46 | 2,30 | 2,30 | -1,41% | 6.845,00 |
| 20.03.2024 | 2,29 | 2,37 | 2,27 | 2,34 | 2,25% | 1.050,00 |
| 19.03.2024 | 2,36 | 2,37 | 2,29 | 2,29 | -3,24% | 3.445,00 |
| 18.03.2024 | 2,41 | 2,45 | 2,35 | 2,36 | -2,05% | 1.700,00 |
| 15.03.2024 | 2,36 | 2,41 | 2,33 | 2,41 | 2,36% | 2.890,00 |
| 14.03.2024 | 2,42 | 2,43 | 2,34 | 2,36 | -2,54% | 700,00 |
| 13.03.2024 | 2,36 | 2,44 | 2,35 | 2,42 | 2,52% | 100,00 |
| 12.03.2024 | 2,46 | 2,47 | 2,34 | 2,36 | -4,30% | 3.500,00 |
| 11.03.2024 | 2,41 | 2,53 | 2,40 | 2,46 | 2,26% | 9.811,00 |
| 08.03.2024 | 2,44 | 2,49 | 2,41 | 2,41 | -1,33% | 2.602,00 |
| 07.03.2024 | 2,46 | 2,54 | 2,43 | 2,44 | -0,63% | 2.434,00 |
| 06.03.2024 | 2,44 | 2,46 | 2,39 | 2,46 | 0,86% | 2.215,00 |
| 05.03.2024 | 2,45 | 2,52 | 2,43 | 2,44 | -0,43% | 6.644,00 |
| 04.03.2024 | 2,36 | 2,46 | 2,35 | 2,45 | 3,77% | 7.885,00 |
| 01.03.2024 | 2,22 | 2,36 | 2,20 | 2,36 | 6,31% | 2.718,00 |
| 29.02.2024 | 2,17 | 2,24 | 2,17 | 2,22 | 2,47% | 720,00 |
| 28.02.2024 | 2,22 | 2,26 | 2,17 | 2,17 | -2,43% | 3.990,00 |
| 27.02.2024 | 2,25 | 2,27 | 2,22 | 2,22 | -1,16% | 3.000,00 |
| 26.02.2024 | 2,31 | 2,31 | 2,24 | 2,25 | -2,62% | 4.655,00 |
| 23.02.2024 | 2,28 | 2,31 | 2,26 | 2,31 | 1,10% | 10.030,00 |
| 22.02.2024 | 2,33 | 2,43 | 2,28 | 2,28 | -2,15% | 2.250,00 |
| 21.02.2024 | 2,34 | 2,37 | 2,32 | 2,33 | -0,26% | 304,00 |
| 20.02.2024 | 2,38 | 2,41 | 2,33 | 2,34 | -1,68% | 8.010,00 |
| 19.02.2024 | 2,33 | 2,39 | 2,33 | 2,38 | 1,84% | 6.550,00 |
| 16.02.2024 | 2,35 | 2,38 | 2,31 | 2,33 | -0,89% | 2.380,00 |
| 15.02.2024 | 2,29 | 2,39 | 2,29 | 2,35 | 2,66% | 8.084,00 |
| 14.02.2024 | 2,32 | 2,39 | 2,28 | 2,29 | -1,25% | 9.960,00 |
| 13.02.2024 | 2,46 | 2,50 | 2,31 | 2,32 | -5,63% | 11.660,00 |
| 12.02.2024 | 2,43 | 2,51 | 2,43 | 2,46 | 1,36% | 6.428,00 |
| 09.02.2024 | 2,46 | 2,50 | 2,40 | 2,43 | -1,36% | 2.420,00 |
| 08.02.2024 | 2,49 | 2,50 | 2,46 | 2,46 | -0,95% | 590,00 |
| 07.02.2024 | 2,51 | 2,53 | 2,47 | 2,49 | -0,82% | 1.455,00 |
| 06.02.2024 | 2,52 | 2,55 | 2,50 | 2,51 | -0,48% | 3.200,00 |
| 05.02.2024 | 2,56 | 2,59 | 2,51 | 2,52 | -1,70% | 1.748,00 |
| 02.02.2024 | 2,61 | 2,64 | 2,54 | 2,56 | -1,69% | 8.600,00 |
| 01.02.2024 | 2,60 | 2,64 | 2,58 | 2,61 | 0,29% | 530,00 |
| 31.01.2024 | 2,61 | 2,63 | 2,57 | 2,60 | -0,31% | - |
| 30.01.2024 | 2,56 | 2,61 | 2,54 | 2,61 | 1,62% | 570,00 |
| 29.01.2024 | 2,54 | 2,63 | 2,54 | 2,56 | 1,00% | 1.700,00 |
| 26.01.2024 | 2,51 | 2,55 | 2,50 | 2,54 | 1,05% | 3.288,00 |
| 25.01.2024 | 2,46 | 2,55 | 2,43 | 2,51 | 2,20% | 4.770,00 |
| 24.01.2024 | 2,75 | 2,75 | 2,42 | 2,46 | -10,47% | 3.560,00 |
| 23.01.2024 | 2,64 | 2,75 | 2,64 | 2,75 | 3,94% | 2.741,00 |
| 22.01.2024 | 2,66 | 2,67 | 2,61 | 2,64 | -0,68% | - |
| 19.01.2024 | 2,68 | 2,72 | 2,64 | 2,66 | -0,89% | 3.450,00 |
| 18.01.2024 | 2,71 | 2,75 | 2,67 | 2,68 | -0,81% | 200,00 |
| 17.01.2024 | 2,76 | 2,77 | 2,69 | 2,71 | -1,96% | 3.180,00 |
| 16.01.2024 | 2,81 | 2,88 | 2,75 | 2,76 | -1,85% | 7.100,00 |
| 15.01.2024 | 2,83 | 2,86 | 2,80 | 2,81 | -0,53% | - |
| 12.01.2024 | 2,75 | 2,88 | 2,75 | 2,83 | 2,71% | 3.861,00 |
| 11.01.2024 | 2,81 | 2,85 | 2,74 | 2,75 | -1,89% | 3.705,00 |
| 10.01.2024 | 2,81 | 2,84 | 2,79 | 2,81 | -0,07% | 13.545,00 |
| 09.01.2024 | 2,81 | 2,91 | 2,80 | 2,81 | -0,27% | 3.620,00 |
| 08.01.2024 | 2,79 | 2,82 | 2,74 | 2,81 | 0,90% | 4.406,00 |
| 05.01.2024 | 2,80 | 2,85 | 2,79 | 2,79 | -0,48% | 660,00 |
| 04.01.2024 | 2,80 | 2,91 | 2,79 | 2,80 | 0,05% | 85,00 |
| 03.01.2024 | 2,87 | 2,90 | 2,78 | 2,80 | -2,23% | 3.140,00 |
| 02.01.2024 | 2,87 | 2,99 | 2,85 | 2,87 | -2,12% | 5.900,00 |
| 29.12.2023 | 2,89 | 2,93 | 2,89 | 2,93 | 1,42% | 1.386,00 |
| 28.12.2023 | 2,94 | 3,00 | 2,89 | 2,89 | -1,90% | 3.360,00 |
| 27.12.2023 | 2,96 | 3,04 | 2,94 | 2,94 | -0,56% | 5.474,00 |
| 22.12.2023 | 2,92 | 3,03 | 2,92 | 2,96 | 1,18% | 8.440,00 |
| 21.12.2023 | 2,91 | 2,96 | 2,91 | 2,92 | 0,43% | 266,00 |
| 20.12.2023 | 2,98 | 3,04 | 2,91 | 2,91 | -2,36% | 2.000,00 |
| 19.12.2023 | 2,94 | 3,00 | 2,92 | 2,98 | 1,55% | 1.000,00 |
| 18.12.2023 | 2,91 | 2,96 | 2,91 | 2,94 | 0,98% | 2.574,00 |
| 15.12.2023 | 2,92 | 2,99 | 2,91 | 2,91 | -0,53% | 3.300,00 |
| 14.12.2023 | 2,91 | 3,00 | 2,90 | 2,92 | 0,33% | 5.178,00 |
| 13.12.2023 | 2,78 | 2,91 | 2,76 | 2,91 | 4,99% | 1.000,00 |
| 12.12.2023 | 2,84 | 2,88 | 2,77 | 2,78 | -2,18% | 2.000,00 |
| 11.12.2023 | 2,89 | 2,90 | 2,81 | 2,84 | -1,75% | 1.615,00 |
| 08.12.2023 | 2,91 | 2,93 | 2,85 | 2,89 | -0,62% | 2.250,00 |
| 07.12.2023 | 2,97 | 3,02 | 2,90 | 2,91 | -2,25% | - |
| 06.12.2023 | 2,96 | 3,04 | 2,96 | 2,97 | 0,30% | 1.564,00 |
| 05.12.2023 | 3,03 | 3,05 | 2,96 | 2,96 | -2,00% | 1.400,00 |
| 04.12.2023 | 3,14 | 3,20 | 3,01 | 3,03 | -3,72% | 13.277,00 |
| 01.12.2023 | 3,10 | 3,16 | 3,06 | 3,14 | 1,26% | 1.100,00 |
| 30.11.2023 | 3,07 | 3,12 | 3,04 | 3,10 | 1,16% | - |
| 29.11.2023 | 3,03 | 3,08 | 3,00 | 3,07 | 1,34% | 1.088,00 |
| 28.11.2023 | 2,85 | 3,03 | 2,85 | 3,03 | 6,40% | 1.920,00 |
| 27.11.2023 | 2,79 | 2,89 | 2,79 | 2,85 | 1,90% | 770,00 |