Deutsche Märkte schließen in 5 Stunden 24 Minuten

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
20,55-0,39 (-1,86%)
Börsenschluss: 04:00PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202320,8120,9520,5320,5520,552.893.800
25. Sept. 202321,2121,3020,8720,9420,942.060.400
22. Sept. 202321,7521,8021,2821,3021,302.732.600
21. Sept. 202321,7021,8721,5621,6121,613.046.000
20. Sept. 202322,0022,5321,9922,1322,132.393.800
19. Sept. 202322,4322,4321,7721,9521,952.817.200
18. Sept. 202322,5222,6522,3822,5222,521.558.300
15. Sept. 202322,3322,5922,2922,5122,5110.144.100
14. Sept. 202321,9022,2021,8922,0622,063.396.500
13. Sept. 202321,8121,8621,6321,8321,831.719.700
12. Sept. 202321,6021,9421,5921,7821,782.193.900
11. Sept. 202321,6521,8421,5321,8221,821.238.400
08. Sept. 202321,5921,7821,4821,5521,551.470.300
07. Sept. 202321,5521,6921,5321,6221,622.506.300
06. Sept. 202321,6421,8121,5121,6021,601.550.800
05. Sept. 202321,7521,9621,6121,7221,722.174.000
01. Sept. 202322,2122,3121,8821,9521,954.330.400
31. Aug. 202322,0822,1521,8421,9021,904.506.400
30. Aug. 202322,2122,3522,0022,1222,121.883.000
30. Aug. 20230.136 Dividende
29. Aug. 202322,0122,3421,9722,1822,042.635.100
28. Aug. 202321,7322,0621,6722,0321,891.460.600
25. Aug. 202321,6721,7921,2521,6421,512.232.500
24. Aug. 202321,6721,8121,4321,6821,552.226.700
23. Aug. 202321,7722,1521,6921,8021,672.153.400
22. Aug. 202321,3021,5121,1221,4921,361.825.100
21. Aug. 202321,1821,3220,9621,2721,144.041.900
18. Aug. 202321,1521,2220,9921,1521,022.151.000
17. Aug. 202321,3621,4320,9921,2121,082.220.300
16. Aug. 202321,5021,6121,3121,3321,202.134.700
15. Aug. 202322,3322,3521,5321,6121,483.355.500
14. Aug. 202322,5522,5922,3122,4222,281.934.500
11. Aug. 202322,3322,7422,3122,7322,592.418.700
10. Aug. 202322,2522,5722,1322,3822,242.898.300
09. Aug. 202322,2722,3021,9922,1121,971.596.300
08. Aug. 202321,8422,1121,5322,0221,884.190.100
04. Aug. 202322,0522,1021,8222,0421,902.601.800
03. Aug. 202322,0222,2321,7321,8021,672.828.900
02. Aug. 202322,5922,6622,0422,0721,933.285.300
01. Aug. 202322,5022,7122,3422,6422,503.102.000
31. Juli 202322,5722,9822,5522,7822,642.986.400
28. Juli 202322,3822,5922,3322,4822,341.961.100
27. Juli 202322,4822,5122,1222,2122,072.604.700
26. Juli 202323,1423,1422,6022,7622,622.908.700
25. Juli 202322,9423,1722,8823,1022,961.806.500
24. Juli 202322,9522,9722,7522,8822,741.523.200
21. Juli 202322,7023,0122,6622,9622,822.183.300
20. Juli 202323,1723,2022,7522,7522,612.320.200
19. Juli 202323,2023,3923,1623,2323,093.649.500
18. Juli 202323,1323,6223,0423,2423,103.004.000
17. Juli 202322,8523,0122,6622,9322,791.366.200
14. Juli 202322,9923,2822,9422,9522,812.557.000
13. Juli 202323,2223,2822,9423,0722,933.149.900
12. Juli 202322,4123,1222,3923,0422,904.185.400
11. Juli 202322,0722,1221,9122,1021,962.205.600
10. Juli 202321,6621,9721,5821,9621,832.174.300
07. Juli 202321,7822,0121,6821,7121,583.212.500
06. Juli 202322,0222,0821,6121,7021,574.066.700
05. Juli 202322,6422,6422,1522,1722,033.320.900
04. Juli 202322,4222,6422,4222,4722,33587.400
30. Juni 202322,1122,4222,0022,4122,273.250.500
29. Juni 202321,7922,0721,5822,0121,882.100.000
28. Juni 202321,8422,0021,7621,9821,853.429.600
27. Juni 202321,8221,9821,4321,9121,782.877.600
26. Juni 202321,7222,0921,4921,7821,655.498.300
23. Juni 202321,8421,9721,5121,6921,563.114.500
22. Juni 202321,0921,6020,9421,5721,443.142.400
21. Juni 202321,1521,4320,9721,2021,075.496.200
20. Juni 202321,5921,6821,1321,2521,126.296.700
19. Juni 202321,9522,0221,7421,7421,61671.300
16. Juni 202322,0822,1521,7822,0521,9110.373.100
15. Juni 202322,2822,3721,6321,7921,664.012.800
14. Juni 202322,6422,6522,2722,3722,232.642.800
13. Juni 202322,7322,8422,3422,3622,222.467.200
12. Juni 202322,6322,6322,3822,6022,462.157.900
09. Juni 202322,7622,8622,5922,6722,532.034.400
08. Juni 202322,9523,0022,7722,8722,732.200.500
07. Juni 202322,9823,0922,6522,6922,552.322.100
06. Juni 202323,1523,2222,6922,9422,802.944.000
05. Juni 202323,1923,2723,0123,1022,962.900.300
02. Juni 202323,3323,3923,0223,2323,093.707.700
01. Juni 202323,0523,5722,9723,4823,342.326.500
31. Mai 202322,9023,3822,8122,9422,806.119.600
30. Mai 202323,0423,0522,5722,8022,662.287.600
29. Mai 202323,0523,1823,0423,0422,90372.800
26. Mai 202323,6923,7423,0323,1423,001.660.200
25. Mai 202323,5723,6023,2523,3123,173.423.100
24. Mai 202324,1824,2323,6923,7623,614.639.600
23. Mai 202323,8224,1123,6923,9823,833.295.300
19. Mai 202324,1424,5123,9724,1323,983.971.400
18. Mai 202324,3524,3523,6524,0223,873.681.500
17. Mai 202325,1625,1924,7724,7924,642.476.000
16. Mai 202325,8525,8925,1525,3125,152.974.000
15. Mai 202326,0026,2725,9226,0525,892.814.100
12. Mai 202325,5826,0425,5126,0025,842.007.000
11. Mai 202326,2526,4525,6325,6725,513.343.200
10. Mai 202326,5526,5526,1026,4526,291.767.400
09. Mai 202326,5526,6826,3026,5026,342.277.400
08. Mai 202326,9927,0026,4526,5626,403.057.900
05. Mai 202326,6227,3926,5827,0526,883.181.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...