Deutsche Märkte geschlossen

B2Gold Corp. (BTG)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,6200+0,0400 (+1,55%)
Börsenschluss: 04:00PM EDT
2,6500 +0,03 (+1,15%)
Nachbörse: 07:53PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,62002,65002,59002,62002,62009.963.100
25. Apr. 20242,53002,59002,50002,58002,580011.187.500
24. Apr. 20242,56002,59002,52002,53002,53009.444.600
23. Apr. 20242,52002,58002,49002,56002,560011.325.300
22. Apr. 20242,53002,60002,49002,51002,510017.605.000
19. Apr. 20242,63002,65002,59002,60002,600013.808.400
18. Apr. 20242,69002,72002,60002,61002,610010.992.200
17. Apr. 20242,67002,76002,63002,66002,660013.818.900
16. Apr. 20242,66002,69002,60002,64002,640019.895.600
15. Apr. 20242,92002,92002,69002,71002,710024.809.100
12. Apr. 20242,96003,07002,88002,89002,890027.968.900
11. Apr. 20242,87002,90002,82002,90002,90009.314.100
10. Apr. 20242,86002,92002,81002,84002,840017.025.700
09. Apr. 20242,92002,96002,88002,92002,920015.799.400
08. Apr. 20242,90002,94002,80002,86002,860014.595.700
05. Apr. 20242,74002,86002,71002,86002,860021.533.200
04. Apr. 20242,82002,82002,73002,74002,740020.453.200
03. Apr. 20242,70002,83002,64002,82002,820036.795.000
02. Apr. 20242,66002,70002,62002,70002,700016.292.300
01. Apr. 20242,69002,70002,62002,64002,640014.898.100
28. März 20242,56002,63002,54002,61002,610013.153.400
27. März 20242,52002,55002,51002,54002,540011.260.100
26. März 20242,57002,58002,51002,51002,51005.276.600
25. März 20242,51002,59002,51002,55002,55004.882.700
22. März 20242,51002,54002,49002,49002,49004.473.400
21. März 20242,62002,69002,51002,51002,510016.548.700
20. März 20242,47002,59002,46002,57002,570011.033.400
19. März 20242,55002,55002,48002,49002,49007.248.500
18. März 20242,63002,64002,55002,57002,57009.074.800
15. März 20242,58002,62002,53002,62002,620054.220.300
14. März 20242,64002,64002,54002,56002,560014.652.600
13. März 20242,58002,67002,58002,66002,660011.489.000
12. März 20242,65002,65002,55002,57002,570014.674.300
11. März 20242,63002,70002,60002,68002,680015.318.400
08. März 20242,69002,71002,63002,63002,630011.356.700
07. März 20242,72002,73002,65002,67002,67009.323.200
06. März 20242,64002,68002,61002,68002,680011.386.700
06. März 20240.04 Dividende
05. März 20242,72002,72002,63002,64002,600012.409.100
04. März 20242,60002,68002,58002,65002,609812.461.400
01. März 20242,41002,56002,37002,56002,521216.085.500
29. Feb. 20242,41002,42002,37002,40002,36369.730.400
28. Feb. 20242,40002,42002,34002,34002,30459.776.300
27. Feb. 20242,44002,45002,40002,40002,36365.802.500
26. Feb. 20242,48002,49002,42002,43002,39326.350.300
23. Feb. 20242,47002,50002,45002,49002,45237.800.600
22. Feb. 20242,52002,53002,45002,45002,41296.903.600
21. Feb. 20242,53002,53002,50002,52002,48184.440.300
20. Feb. 20242,57002,57002,51002,52002,48186.092.800
16. Feb. 20242,51002,54002,49002,52002,48189.219.400
15. Feb. 20242,49002,58002,49002,54002,50159.299.200
14. Feb. 20242,49002,51002,43002,45002,412915.436.800
13. Feb. 20242,60002,61002,46002,49002,452314.267.800
12. Feb. 20242,63002,66002,61002,64002,60005.662.600
09. Feb. 20242,65002,66002,59002,63002,59027.920.700
08. Feb. 20242,66002,67002,64002,66002,61976.707.800
07. Feb. 20242,66002,71002,65002,69002,64927.518.300
06. Feb. 20242,72002,73002,68002,69002,64926.282.100
05. Feb. 20242,77002,77002,68002,72002,67888.032.500
02. Feb. 20242,76002,78002,74002,77002,72808.180.400
01. Feb. 20242,81002,85002,80002,84002,79708.785.700
31. Jan. 20242,83002,86002,77002,80002,75769.464.300
30. Jan. 20242,80002,83002,77002,82002,77738.505.100
29. Jan. 20242,80002,81002,74002,78002,73797.725.600
26. Jan. 20242,73002,76002,71002,76002,71828.225.800
25. Jan. 20242,71002,74002,67002,73002,68868.773.900
24. Jan. 20242,91002,95002,63002,67002,629531.463.000
23. Jan. 20242,91002,99002,88002,97002,925010.173.300
22. Jan. 20242,83002,91002,83002,87002,82656.653.100
19. Jan. 20242,92002,93002,87002,90002,85619.402.600
18. Jan. 20242,96002,97002,90002,90002,85619.602.100
17. Jan. 20242,98003,00002,92002,95002,905310.444.300
16. Jan. 20243,06003,08002,98002,99002,944711.966.800
12. Jan. 20243,08003,17003,07003,11003,06298.900.400
11. Jan. 20243,06003,10002,99003,02002,974210.255.600
10. Jan. 20243,06003,09003,05003,07003,02357.432.100
09. Jan. 20243,10003,11003,05003,07003,02357.332.400
08. Jan. 20243,03003,09003,00003,09003,04327.350.800
05. Jan. 20243,06003,14003,04003,04002,99398.648.400
04. Jan. 20243,07003,09003,04003,07003,02359.862.800
03. Jan. 20243,07003,09003,03003,06003,013611.380.400
02. Jan. 20243,18003,22003,11003,12003,072710.843.900
29. Dez. 20233,18003,19003,12003,16003,112110.359.300
28. Dez. 20233,27003,28003,17003,19003,14178.322.100
27. Dez. 20233,31003,32003,24003,26003,21067.229.100
26. Dez. 20233,29003,32003,22003,24003,19093.850.800
22. Dez. 20233,28003,34003,24003,26003,21067.059.200
21. Dez. 20233,22003,26003,21003,21003,16146.264.700
20. Dez. 20233,29003,30003,17003,19003,14178.327.600
19. Dez. 20233,24003,30003,21003,28003,23037.798.300
18. Dez. 20233,16003,22003,16003,20003,15156.756.700
15. Dez. 20233,20003,25003,15003,15003,102316.200.500
14. Dez. 20233,23003,30003,18003,21003,161413.130.200
13. Dez. 20233,00003,18002,97003,18003,131810.755.200
12. Dez. 20233,06003,07002,99002,99002,94479.304.300
11. Dez. 20233,07003,07003,02003,06003,01368.849.200
08. Dez. 20233,13003,14003,06003,11003,06297.689.300
07. Dez. 20233,22003,22003,12003,15003,10237.507.300
06. Dez. 20233,25003,27003,19003,19003,14177.221.300
05. Dez. 20233,26003,27003,19003,20003,15159.439.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...