Barrick Mining Corporation B
NYSE
$40,52-0,31 (-0,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $40,52 | -0,76 % | $41,09 | $41,19 | $40,12 | 5,48M |
| 2026-10-12 | $40,83 | -0,56 % | $40,68 | $40,98 | $40,59 | 2,87M |
| 2026-10-09 | $41,06 | +2,68 % | $40,70 | $41,26 | $40,57 | 6,95M |
| 2026-10-08 | $39,99 | +2,07 % | $38,98 | $40,00 | $38,90 | 7,06M |
| 2026-10-07 | $39,18 | -3,78 % | $39,53 | $39,72 | $39,09 | 8,46M |
| 2026-10-06 | $40,72 | +1,80 % | $40,25 | $41,07 | $39,74 | 7,83M |
| 2026-10-05 | $40,00 | -0,57 % | $40,22 | $40,28 | $39,41 | 7,34M |
| 2026-10-02 | $40,23 | +0,32 % | $40,65 | $40,73 | $39,73 | 7,81M |
| 2026-10-01 | $40,10 | -1,40 % | $40,65 | $40,73 | $39,95 | 9,45M |
| 2026-09-30 | $40,67 | -1,38 % | $41,54 | $41,54 | $40,65 | 6,62M |
| 2026-09-29 | $41,24 | +0,37 % | $41,22 | $41,47 | $40,69 | 8,41M |
| 2026-09-28 | $41,09 | -4,17 % | $40,89 | $41,72 | $40,60 | 9,86M |
| 2026-09-25 | $42,88 | +1,32 % | $42,41 | $42,96 | $42,06 | 7,84M |
| 2026-09-24 | $42,32 | -0,40 % | $41,97 | $42,32 | $41,41 | 9,69M |
| 2026-09-23 | $42,49 | -3,17 % | $43,00 | $43,00 | $42,13 | 9,36M |
| 2026-09-22 | $43,88 | +2,79 % | $42,68 | $44,18 | $42,67 | 7,81M |
| 2026-09-21 | $42,69 | -1,48 % | $43,43 | $43,43 | $42,38 | 7,55M |
| 2026-09-18 | $43,33 | -0,82 % | $43,88 | $43,88 | $42,93 | 11,23M |
| 2026-09-17 | $43,69 | +2,68 % | $43,67 | $44,02 | $43,22 | 6,88M |
| 2026-09-16 | $42,55 | -0,35 % | $43,45 | $43,46 | $41,96 | 10,22M |
| 2026-09-15 | $42,70 | +0,64 % | $42,58 | $42,75 | $42,09 | 7,17M |
| 2026-09-14 | $42,43 | -2,86 % | $42,47 | $42,83 | $41,88 | 6,78M |
| 2026-09-11 | $43,68 | +0,51 % | $44,06 | $44,50 | $43,33 | 7,68M |
| 2026-09-10 | $43,46 | -2,53 % | $43,19 | $43,96 | $43,07 | 9,37M |
| 2026-09-09 | $44,59 | +1,11 % | $44,70 | $45,39 | $44,13 | 7,95M |
| 2026-09-08 | $44,10 | -1,45 % | $44,66 | $44,90 | $44,08 | 5,31M |
| 2026-09-04 | $44,75 | -2,21 % | $44,85 | $45,39 | $44,47 | 6,17M |
| 2026-09-03 | $45,76 | +3,69 % | $45,43 | $45,81 | $44,78 | 7,85M |
| 2026-09-02 | $44,13 | +2,39 % | $43,92 | $44,93 | $42,80 | 15,48M |
| 2026-09-01 | $43,10 | -3,86 % | $43,43 | $44,52 | $43,02 | 11,19M |
| 2026-08-31 | $44,83 | -1,80 % | $45,64 | $45,64 | $44,31 | 7,14M |
| 2026-08-28 | $45,65 | -3,53 % | $47,50 | $47,59 | $45,34 | 15,10M |
| 2026-08-27 | $47,32 | +0,68 % | $47,07 | $47,61 | $46,56 | 8,49M |
| 2026-08-26 | $47,00 | -3,83 % | $48,18 | $48,55 | $46,97 | 11,61M |
| 2026-08-25 | $48,87 | +1,47 % | $47,52 | $49,14 | $47,52 | 10,43M |
| 2026-08-24 | $48,16 | +1,18 % | $48,09 | $48,50 | $47,42 | 13,79M |
| 2026-08-21 | $47,60 | +2,87 % | $47,40 | $47,79 | $46,93 | 11,52M |
| 2026-08-20 | $46,27 | +2,53 % | $44,85 | $46,58 | $44,85 | 13,94M |
| 2026-08-19 | $45,13 | +7,22 % | $44,10 | $45,61 | $43,98 | 17,08M |
| 2026-08-18 | $42,09 | -1,01 % | $41,81 | $42,52 | $41,51 | 8,77M |
| 2026-08-17 | $42,52 | +2,21 % | $41,89 | $42,95 | $41,59 | 8,92M |
| 2026-08-14 | $41,60 | +1,69 % | $41,33 | $41,94 | $41,19 | 8,35M |
| 2026-08-13 | $40,91 | -0,78 % | $40,80 | $41,09 | $40,28 | 10,63M |
| 2026-08-12 | $41,23 | +2,74 % | $41,38 | $41,65 | $40,63 | 13,77M |
| 2026-08-11 | $40,13 | -1,83 % | $40,95 | $41,13 | $40,01 | 14,10M |
| 2026-08-10 | $40,88 | -6,41 % | $41,22 | $41,57 | $39,44 | 29,22M |
| 2026-08-07 | $43,68 | +5,58 % | $43,21 | $44,14 | $43,20 | 15,67M |
| 2026-08-06 | $41,37 | +0,78 % | $40,75 | $41,75 | $40,52 | 10,44M |
| 2026-08-05 | $41,05 | +7,43 % | $40,00 | $41,20 | $39,86 | 12,73M |
| 2026-08-04 | $38,21 | +2,28 % | $38,09 | $38,56 | $37,88 | 8,17M |
| 2026-08-03 | $37,36 | +1,72 % | $36,61 | $37,48 | $36,32 | 6,79M |
| 2026-07-31 | $36,73 | -2,57 % | $37,09 | $37,26 | $36,19 | 6,27M |
| 2026-07-30 | $37,70 | +3,69 % | $37,22 | $37,77 | $36,60 | 9,80M |
| 2026-07-29 | $36,36 | -0,90 % | $36,57 | $37,27 | $35,48 | 8,61M |
| 2026-07-28 | $36,69 | -1,85 % | $36,88 | $36,99 | $36,15 | 6,28M |
| 2026-07-27 | $37,38 | +0,73 % | $37,64 | $37,79 | $36,62 | 5,65M |
| 2026-07-24 | $37,11 | -0,13 % | $37,45 | $37,71 | $36,93 | 5,38M |
| 2026-07-23 | $37,16 | -0,93 % | $36,82 | $37,26 | $36,42 | 8,47M |
| 2026-07-22 | $37,51 | +3,13 % | $36,98 | $37,92 | $36,98 | 8,68M |
| 2026-07-21 | $36,37 | +4,24 % | $35,50 | $36,43 | $35,32 | 7,50M |
| 2026-07-20 | $34,89 | -0,11 % | $35,19 | $35,24 | $34,70 | 6,11M |
| 2026-07-17 | $34,93 | +0,26 % | $34,26 | $35,22 | $34,03 | 8,87M |
| 2026-07-16 | $34,84 | -2,98 % | $35,16 | $35,37 | $34,47 | 11,35M |
| 2026-07-15 | $35,91 | -1,59 % | $36,55 | $36,80 | $35,27 | 9,16M |
| 2026-07-14 | $36,49 | +1,53 % | $37,25 | $37,49 | $36,32 | 8,67M |
| 2026-07-13 | $35,94 | -2,02 % | $36,11 | $36,37 | $35,59 | 6,16M |
| 2026-07-10 | $36,68 | -0,41 % | $36,64 | $36,91 | $36,25 | 4,64M |
| 2026-07-09 | $36,83 | +3,05 % | $36,44 | $36,88 | $36,04 | 10,80M |
| 2026-07-08 | $35,74 | -3,04 % | $36,09 | $36,38 | $34,87 | 10,00M |
| 2026-07-07 | $36,86 | -3,28 % | $37,79 | $37,99 | $36,60 | 7,49M |
| 2026-07-06 | $38,11 | -0,26 % | $38,59 | $38,80 | $37,57 | 8,16M |
| 2026-07-02 | $38,21 | +4,83 % | $37,76 | $38,28 | $37,53 | 9,99M |
| 2026-07-01 | $36,45 | -0,76 % | $36,62 | $37,92 | $36,38 | 6,44M |
| 2026-06-30 | $36,73 | -0,54 % | $36,90 | $36,99 | $35,77 | 9,20M |
| 2026-06-29 | $36,93 | -0,97 % | $36,98 | $36,98 | $35,97 | 8,45M |
| 2026-06-26 | $37,29 | +1,47 % | $37,21 | $37,78 | $37,03 | 11,47M |
| 2026-06-25 | $36,75 | +0,80 % | $37,00 | $37,40 | $36,44 | 9,05M |
| 2026-06-24 | $36,46 | -4,50 % | $36,75 | $37,21 | $35,91 | 15,53M |
| 2026-06-23 | $38,18 | -4,88 % | $38,98 | $39,03 | $37,95 | 8,61M |
| 2026-06-22 | $40,14 | -0,50 % | $39,76 | $40,39 | $39,66 | 7,52M |
| 2026-06-18 | $40,34 | -2,30 % | $41,34 | $42,22 | $39,72 | 16,40M |
| 2026-06-17 | $41,29 | -3,46 % | $42,79 | $43,74 | $41,25 | 14,76M |
| 2026-06-16 | $42,77 | +2,25 % | $42,30 | $43,17 | $42,14 | 10,23M |
| 2026-06-15 | $41,83 | +4,05 % | $42,20 | $42,84 | $41,66 | 12,16M |
| 2026-06-12 | $40,20 | +2,81 % | $39,58 | $40,44 | $39,03 | 13,22M |
| 2026-06-11 | $39,10 | +5,14 % | $37,60 | $39,25 | $37,04 | 15,72M |
| 2026-06-10 | $37,19 | -5,01 % | $38,06 | $38,79 | $37,10 | 15,74M |
| 2026-06-09 | $39,15 | -0,79 % | $39,95 | $40,39 | $37,76 | 15,63M |
| 2026-06-08 | $39,46 | 0,00 % | $39,62 | $39,94 | $39,41 | 11,25M |
| 2026-06-05 | $39,46 | -7,78 % | $41,64 | $41,66 | $39,33 | 17,94M |