Deutsche Märkte schließen in 3 Stunden 39 Minuten

B2Gold Corp. (BTO.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,2700-0,1500 (-3,39%)
Börsenschluss: 04:00PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 20224,35004,40004,25004,27004,27002.423.400
16. Aug. 20224,39004,42004,33004,42004,42001.817.600
15. Aug. 20224,43004,46004,39004,43004,43001.717.700
12. Aug. 20224,46004,53004,39004,52004,52001.514.600
11. Aug. 20224,53004,54004,41004,42004,42001.914.500
10. Aug. 20224,58004,60004,49004,53004,53001.760.700
09. Aug. 20224,52004,56004,44004,56004,56003.195.400
08. Aug. 20224,49004,56004,47004,50004,50001.772.100
05. Aug. 20224,35004,49004,27004,48004,48002.588.800
04. Aug. 20224,47004,54004,29004,43004,43004.743.400
03. Aug. 20224,42004,44004,32004,41004,41004.920.100
02. Aug. 20224,54004,61004,39004,40004,40002.571.300
29. Juli 20224,47004,54004,34004,48004,48001.888.300
28. Juli 20224,47004,51004,39004,43004,43002.152.400
27. Juli 20224,28004,34004,18004,31004,31002.505.800
26. Juli 20224,15004,27004,15004,27004,27001.871.200
25. Juli 20224,18004,21004,10004,15004,15002.404.400
22. Juli 20224,27004,39004,17004,19004,19002.527.500
21. Juli 20224,15004,25004,09004,22004,22002.345.500
20. Juli 20224,19004,24004,12004,14004,14002.803.800
19. Juli 20224,18004,25004,12004,20004,20002.055.300
18. Juli 20224,20004,25004,15004,16004,16002.552.000
15. Juli 20224,22004,22004,06004,13004,13002.254.300
14. Juli 20224,21004,26004,10004,21004,21002.837.000
13. Juli 20224,12004,39004,12004,32004,32002.942.700
12. Juli 20224,26004,30004,16004,18004,18001.570.700
11. Juli 20224,30004,39004,27004,29004,29001.562.500
08. Juli 20224,42004,42004,29004,34004,34002.077.000
07. Juli 20224,39004,48004,34004,42004,42002.320.400
06. Juli 20224,23004,35004,14004,34004,34004.306.700
05. Juli 20224,42004,47004,14004,24004,24004.078.000
04. Juli 20224,39004,51004,35004,48004,48001.350.800
30. Juni 20224,50004,52004,35004,36004,36001.883.300
29. Juni 20224,64004,66004,46004,52004,52001.865.800
28. Juni 20224,74004,74004,56004,59004,59002.011.500
27. Juni 20224,67004,75004,62004,74004,74002.315.700
24. Juni 20224,55004,68004,49004,65004,65002.379.600
23. Juni 20224,71004,75004,49004,53004,53001.978.700
22. Juni 20224,75004,87004,69004,73004,73002.782.100
21. Juni 20224,70004,83004,65004,77004,77002.451.400
20. Juni 20224,77004,78004,63004,67004,67001.942.300
17. Juni 20224,82004,86004,72004,78004,78004.240.700
17. Juni 20220.052 Dividende
16. Juni 20224,75004,89004,68004,88004,82803.646.500
15. Juni 20224,98004,99004,75004,82004,76867.022.900
14. Juni 20225,00005,00004,81004,87004,81813.543.500
13. Juni 20225,13005,17004,92004,95004,89734.137.400
10. Juni 20224,98005,38004,91005,32005,26333.552.200
09. Juni 20225,14005,17005,01005,01004,95662.562.700
08. Juni 20225,14005,22005,09005,18005,12482.591.700
07. Juni 20225,15005,24005,10005,16005,10501.758.200
06. Juni 20225,27005,27005,13005,20005,14464.409.100
03. Juni 20225,29005,39005,20005,20005,14462.237.400
02. Juni 20225,15005,44005,15005,38005,32274.477.500
01. Juni 20225,08005,13004,97005,09005,03583.258.400
31. Mai 20225,12005,19004,98005,02004,96654.623.200
30. Mai 20225,16005,16005,10005,15005,0951554.400
27. Mai 20225,25005,29005,11005,14005,08522.525.500
26. Mai 20225,29005,35005,18005,22005,16442.753.500
25. Mai 20225,30005,38005,24005,32005,26331.657.900
24. Mai 20225,34005,48005,24005,37005,31282.271.400
20. Mai 20225,34005,35005,23005,28005,22372.153.900
19. Mai 20225,20005,41005,14005,32005,26333.218.800
18. Mai 20225,15005,19005,02005,08005,02592.232.000
17. Mai 20225,27005,32005,13005,16005,10502.558.300
16. Mai 20225,13005,21005,09005,19005,13471.694.200
13. Mai 20224,96005,20004,93005,13005,07533.133.800
12. Mai 20225,15005,17004,89004,96004,90713.697.200
11. Mai 20225,24005,41005,24005,32005,26333.634.700
10. Mai 20225,34005,37005,10005,19005,13472.522.700
09. Mai 20225,41005,45005,25005,26005,20402.536.200
06. Mai 20225,55005,67005,50005,56005,50082.341.800
05. Mai 20225,77005,80005,51005,57005,51062.453.100
04. Mai 20225,59005,72005,52005,70005,63932.936.100
03. Mai 20225,37005,59005,37005,54005,48102.685.900
02. Mai 20225,31005,41005,24005,39005,33261.923.700
29. Apr. 20225,57005,61005,44005,45005,39193.577.500
28. Apr. 20225,36005,52005,29005,50005,44142.384.600
27. Apr. 20225,34005,42005,30005,32005,26331.728.300
26. Apr. 20225,48005,51005,33005,33005,27322.176.400
25. Apr. 20225,50005,54005,28005,42005,36223.233.400
22. Apr. 20225,83005,88005,68005,70005,63932.189.700
21. Apr. 20226,10006,12005,78005,88005,81733.670.400
20. Apr. 20226,07006,20006,00006,16006,09442.300.300
19. Apr. 20226,14006,21006,03006,09006,02512.542.100
18. Apr. 20226,30006,39006,24006,25006,18342.661.200
14. Apr. 20226,14006,27006,11006,24006,17352.790.900
13. Apr. 20226,06006,22006,04006,18006,11413.321.300
12. Apr. 20225,98006,10005,93006,02005,95594.437.500
11. Apr. 20225,93005,97005,83005,95005,88663.056.800
08. Apr. 20225,83005,92005,80005,85005,78772.196.200
07. Apr. 20225,71005,85005,68005,80005,73823.167.500
06. Apr. 20225,71005,77005,66005,71005,64922.031.100
05. Apr. 20225,85005,98005,70005,70005,63934.036.400
04. Apr. 20225,92005,97005,83005,86005,79762.102.500
01. Apr. 20225,73005,92005,73005,90005,83713.211.700
31. März 20225,79005,85005,74005,74005,67883.010.700
30. März 20225,73005,83005,70005,79005,72832.425.500
29. März 20225,55005,74005,50005,74005,67882.807.900
28. März 20225,71005,80005,67005,67005,60962.316.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...