Deutsche Märkte geschlossen

B2Gold Corp. (5BG.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4290+0,0540 (+2,27%)
Börsenschluss: 09:49PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,33202,40302,42902,42902,42901.200
25. Apr. 20242,33202,40302,33202,37502,37502.000
24. Apr. 20242,36602,37502,35802,37502,37501.000
23. Apr. 20242,33002,41002,33002,41002,41009.963
22. Apr. 20242,46202,46202,30002,33702,337020.776
19. Apr. 20242,44502,48702,38002,42402,424011.603
18. Apr. 20242,46602,51002,43502,43702,437015.700
17. Apr. 20242,47202,58902,47202,58902,5890350
16. Apr. 20242,55002,55502,45502,48702,487013.489
15. Apr. 20242,77502,77502,56002,56002,56009.148
12. Apr. 20242,70002,87002,70002,77002,77008.657
11. Apr. 20242,63402,70902,63402,65602,65604.340
10. Apr. 20242,61002,71902,61002,62602,626017.180
09. Apr. 20242,70502,72002,65302,68502,68503.775
08. Apr. 20242,70002,74802,63402,65002,650014.888
05. Apr. 20242,48302,64102,48302,64102,64106.725
04. Apr. 20242,56702,63102,51102,57402,57401.200
03. Apr. 20242,48002,60702,48002,60702,60705.775
02. Apr. 20242,50002,53502,44002,46502,465025.758
28. März 20242,32702,43002,32702,41002,410010.955
27. März 20242,30002,35802,30002,35002,350011.405
26. März 20242,31002,42002,31002,36702,36701.856
25. März 20242,29002,35902,29002,35902,3590300
22. März 20242,28702,31502,28702,31502,3150-
21. März 20242,38502,41202,30102,30102,30102.000
20. März 20242,26702,32202,26702,32202,32203.100
19. März 20242,36002,37002,35502,35502,35501.758
18. März 20242,35602,39202,33402,39002,39003.191
15. März 20242,35902,39902,32402,36702,3670530
14. März 20242,44902,46002,32902,32902,329021.251
13. März 20242,31702,45402,31702,45402,45403.766
12. März 20242,47002,47002,39002,39002,39001.758
11. März 20242,45002,47002,39002,42302,42306.785
08. März 20242,47302,47702,39602,39602,39602.700
07. März 20242,43502,52002,42202,42202,42207.600
06. März 20242,41502,46902,39102,46902,46905.650
06. März 20240.04 Dividende
05. März 20242,41702,51802,41702,43502,395021.955
04. März 20242,38902,45702,37002,41002,37043.580
01. März 20242,19202,33302,19202,33302,29471.849
29. Feb. 20242,14202,24302,14202,18202,14622.996
28. Feb. 20242,19802,26002,19502,19502,15894.220
27. Feb. 20242,21602,30402,19502,19502,1589325
26. Feb. 20242,25902,30402,25902,27002,2327350
23. Feb. 20242,28002,31802,27902,28602,24845.680
22. Feb. 20242,32002,36802,28002,28002,24254.540
21. Feb. 20242,32702,39602,29902,32002,28194.755
20. Feb. 20242,33302,38602,30502,30502,2671180
19. Feb. 20242,30702,38602,30002,38602,34681.920
16. Feb. 20242,32002,39802,29502,33502,296638.242
15. Feb. 20242,28502,38302,28002,33002,29176.444
14. Feb. 20242,31602,38602,28002,28102,24353.392
13. Feb. 20242,43102,43102,38902,39402,35474.050
12. Feb. 20242,46902,49502,42502,47802,43733.740
09. Feb. 20242,44102,51902,39502,42802,388133.880
08. Feb. 20242,45502,47502,45502,47502,4343650
07. Feb. 20242,50002,55002,50002,51102,46984.630
06. Feb. 20242,50002,58202,50002,50002,45891.660
05. Feb. 20242,52202,60802,52002,52002,478613.089
02. Feb. 20242,57402,58602,52602,57402,53173.500
01. Feb. 20242,57302,65002,57302,57702,5347450
31. Jan. 20242,54902,63602,54902,63002,58689.813
30. Jan. 20242,54202,61502,54202,57502,5327200
29. Jan. 20242,52202,59802,52202,57002,527814.212
26. Jan. 20242,48102,56002,48102,51402,47273.391
25. Jan. 20242,43902,50902,43902,48502,444213.800
24. Jan. 20242,69702,72502,47002,47502,434312.444
23. Jan. 20242,63202,73002,63202,72502,68026.350
22. Jan. 20242,65002,65002,61202,61202,5691440
19. Jan. 20242,65602,74302,63802,63802,594712.033
18. Jan. 20242,68402,69302,67202,67202,6281222
17. Jan. 20242,72602,79402,69902,72002,67535.001
16. Jan. 20242,76002,80402,72602,72602,6812710
15. Jan. 20242,87902,87902,79402,79402,74816.803
12. Jan. 20242,74102,80002,74102,80002,75403.000
11. Jan. 20242,80502,88602,78002,78002,7343531
10. Jan. 20242,80002,80002,76702,77402,7284320
09. Jan. 20242,78802,86902,78802,86902,8219950
08. Jan. 20242,82802,82802,73302,73302,688111.800
05. Jan. 20242,80702,86302,77802,77802,7324537
04. Jan. 20242,77102,83002,77102,83002,7835617
03. Jan. 20242,82702,82702,82602,82602,77961.082
02. Jan. 20242,94002,99302,88402,88402,83667.749
29. Dez. 20232,94702,94802,89802,94302,89477.400
28. Dez. 20232,94502,99002,93002,93002,88191.774
27. Dez. 20233,00003,04002,93002,95002,901519.987
22. Dez. 20232,91103,01602,91102,97002,9212801
21. Dez. 20232,89702,97702,89702,97702,9281100
20. Dez. 20232,94703,05102,94003,03802,98818.600
19. Dez. 20232,90003,02502,88802,95102,90253.750
18. Dez. 20232,90002,96302,90002,94502,89661.650
15. Dez. 20232,87802,98902,87802,89602,8484176
14. Dez. 20232,90003,00102,89202,89202,8445505
13. Dez. 20232,76402,78002,76402,77002,7245700
12. Dez. 20232,80302,80302,76102,76102,7156-
11. Dez. 20232,84202,94002,83102,84002,79335.210
08. Dez. 20232,88602,96802,84602,90002,85243.600
07. Dez. 20232,95702,95702,89102,89102,84352.486
06. Dez. 20232,94403,03902,94403,03902,98912.100
05. Dez. 20232,98802,98802,95902,95902,9104-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...