B2Gold Corp. BTG
NYSE American
$5,22-0,02 (-0,38 %)
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 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,24 | -0,19 % | $5,20 | $5,28 | $5,14 | 10,81M |
| 2026-10-09 | $5,25 | +2,54 % | $5,20 | $5,27 | $5,17 | 16,38M |
| 2026-10-08 | $5,12 | +2,40 % | $5,02 | $5,16 | $4,99 | 17,52M |
| 2026-10-07 | $5,00 | -4,03 % | $5,05 | $5,10 | $4,96 | 21,04M |
| 2026-10-06 | $5,21 | +1,17 % | $5,19 | $5,25 | $5,10 | 14,05M |
| 2026-10-05 | $5,15 | -0,96 % | $5,23 | $5,24 | $5,09 | 15,61M |
| 2026-10-02 | $5,20 | +0,58 % | $5,24 | $5,30 | $5,13 | 18,89M |
| 2026-10-01 | $5,17 | -0,96 % | $5,23 | $5,26 | $5,13 | 22,88M |
| 2026-09-30 | $5,22 | -2,25 % | $5,38 | $5,39 | $5,21 | 21,50M |
| 2026-09-29 | $5,34 | +1,14 % | $5,32 | $5,37 | $5,22 | 27,65M |
| 2026-09-28 | $5,28 | -3,65 % | $5,19 | $5,42 | $5,19 | 24,59M |
| 2026-09-25 | $5,48 | +3,01 % | $5,32 | $5,51 | $5,30 | 19,65M |
| 2026-09-24 | $5,32 | -0,56 % | $5,30 | $5,34 | $5,16 | 22,01M |
| 2026-09-23 | $5,35 | -4,12 % | $5,43 | $5,45 | $5,32 | 14,13M |
| 2026-09-22 | $5,58 | +4,10 % | $5,39 | $5,64 | $5,37 | 17,78M |
| 2026-09-21 | $5,36 | -2,37 % | $5,48 | $5,51 | $5,27 | 19,68M |
| 2026-09-18 | $5,49 | +1,67 % | $5,42 | $5,51 | $5,35 | 27,11M |
| 2026-09-17 | $5,40 | +5,06 % | $5,32 | $5,42 | $5,25 | 18,27M |
| 2026-09-16 | $5,14 | -1,53 % | $5,32 | $5,38 | $5,07 | 24,49M |
| 2026-09-15 | $5,22 | 0,00 % | $5,24 | $5,26 | $5,16 | 20,92M |
| 2026-09-14 | $5,22 | -2,97 % | $5,21 | $5,26 | $5,12 | 14,14M |
| 2026-09-11 | $5,38 | +0,37 % | $5,47 | $5,53 | $5,32 | 16,51M |
| 2026-09-10 | $5,36 | -3,25 % | $5,32 | $5,45 | $5,29 | 21,06M |
| 2026-09-09 | $5,54 | +1,65 % | $5,57 | $5,62 | $5,46 | 23,82M |
| 2026-09-08 | $5,45 | -2,85 % | $5,58 | $5,69 | $5,44 | 23,19M |
| 2026-09-04 | $5,61 | -1,41 % | $5,53 | $5,63 | $5,48 | 26,02M |
| 2026-09-03 | $5,69 | +5,18 % | $5,61 | $5,69 | $5,52 | 53,08M |
| 2026-09-02 | $5,41 | +4,04 % | $5,32 | $5,47 | $5,30 | 36,51M |
| 2026-09-01 | $5,20 | -5,11 % | $5,33 | $5,40 | $5,19 | 44,02M |
| 2026-08-31 | $5,48 | -3,18 % | $5,63 | $5,64 | $5,44 | 34,77M |
| 2026-08-28 | $5,66 | -2,92 % | $5,86 | $5,88 | $5,58 | 39,26M |
| 2026-08-27 | $5,83 | +1,57 % | $5,73 | $5,84 | $5,66 | 33,90M |
| 2026-08-26 | $5,74 | -2,21 % | $5,75 | $5,83 | $5,72 | 23,62M |
| 2026-08-25 | $5,87 | +2,62 % | $5,62 | $5,90 | $5,58 | 40,81M |
| 2026-08-24 | $5,72 | +3,62 % | $5,60 | $5,74 | $5,58 | 41,02M |
| 2026-08-21 | $5,52 | +2,60 % | $5,50 | $5,56 | $5,42 | 28,12M |
| 2026-08-20 | $5,38 | +2,09 % | $5,15 | $5,39 | $5,14 | 26,09M |
| 2026-08-19 | $5,27 | +5,82 % | $5,25 | $5,42 | $5,21 | 26,55M |
| 2026-08-18 | $4,98 | -4,23 % | $5,14 | $5,14 | $4,97 | 19,58M |
| 2026-08-17 | $5,20 | +1,17 % | $5,16 | $5,25 | $5,13 | 12,94M |
| 2026-08-14 | $5,14 | +1,38 % | $5,16 | $5,25 | $5,12 | 12,79M |
| 2026-08-13 | $5,07 | -2,69 % | $5,14 | $5,21 | $5,03 | 19,77M |
| 2026-08-12 | $5,21 | +2,76 % | $5,21 | $5,23 | $5,10 | 48,17M |
| 2026-08-11 | $5,07 | +0,20 % | $5,05 | $5,16 | $5,03 | 16,02M |
| 2026-08-10 | $5,06 | +0,60 % | $5,02 | $5,15 | $4,93 | 32,65M |
| 2026-08-07 | $5,03 | +22,98 % | $4,35 | $5,08 | $4,35 | 71,41M |
| 2026-08-06 | $4,09 | -0,24 % | $4,06 | $4,18 | $4,02 | 32,38M |
| 2026-08-05 | $4,10 | +5,40 % | $4,08 | $4,15 | $4,04 | 33,71M |
| 2026-08-04 | $3,89 | +1,04 % | $3,92 | $3,98 | $3,85 | 25,76M |
| 2026-08-03 | $3,85 | +2,67 % | $3,77 | $3,85 | $3,73 | 15,04M |
| 2026-07-31 | $3,75 | -2,60 % | $3,79 | $3,81 | $3,68 | 22,89M |
| 2026-07-30 | $3,85 | +2,94 % | $3,83 | $3,86 | $3,74 | 15,77M |
| 2026-07-29 | $3,74 | -2,60 % | $3,84 | $3,87 | $3,68 | 25,71M |
| 2026-07-28 | $3,84 | -0,78 % | $3,83 | $3,91 | $3,78 | 16,59M |
| 2026-07-27 | $3,87 | 0,00 % | $3,91 | $3,95 | $3,80 | 13,63M |
| 2026-07-24 | $3,87 | +0,78 % | $3,86 | $3,94 | $3,84 | 10,77M |
| 2026-07-23 | $3,84 | -2,78 % | $3,85 | $3,89 | $3,79 | 14,19M |
| 2026-07-22 | $3,95 | +3,40 % | $3,88 | $4,03 | $3,88 | 18,70M |
| 2026-07-21 | $3,82 | +4,66 % | $3,71 | $3,85 | $3,71 | 24,44M |
| 2026-07-20 | $3,65 | -0,54 % | $3,66 | $3,70 | $3,61 | 13,91M |
| 2026-07-17 | $3,67 | +0,27 % | $3,60 | $3,70 | $3,57 | 20,13M |
| 2026-07-16 | $3,66 | -3,68 % | $3,75 | $3,76 | $3,63 | 19,18M |
| 2026-07-15 | $3,80 | +0,26 % | $3,79 | $3,85 | $3,72 | 13,21M |
| 2026-07-14 | $3,79 | +0,26 % | $3,92 | $3,93 | $3,77 | 18,63M |
| 2026-07-13 | $3,78 | -1,82 % | $3,79 | $3,82 | $3,74 | 24,40M |
| 2026-07-10 | $3,85 | -0,26 % | $3,83 | $3,87 | $3,78 | 11,65M |
| 2026-07-09 | $3,86 | +2,12 % | $3,86 | $3,90 | $3,80 | 15,74M |
| 2026-07-08 | $3,78 | -4,06 % | $3,86 | $3,88 | $3,70 | 30,85M |
| 2026-07-07 | $3,94 | -2,72 % | $4,03 | $4,05 | $3,88 | 24,17M |
| 2026-07-06 | $4,05 | -0,74 % | $4,15 | $4,18 | $4,01 | 17,87M |
| 2026-07-02 | $4,08 | +6,81 % | $3,96 | $4,09 | $3,91 | 32,22M |
| 2026-07-01 | $3,82 | +2,14 % | $3,75 | $3,96 | $3,75 | 18,55M |
| 2026-06-30 | $3,74 | -1,32 % | $3,82 | $3,83 | $3,70 | 24,16M |
| 2026-06-29 | $3,79 | -3,81 % | $3,92 | $3,92 | $3,73 | 31,32M |
| 2026-06-26 | $3,94 | -0,51 % | $4,00 | $4,10 | $3,93 | 23,11M |
| 2026-06-25 | $3,96 | +1,80 % | $3,97 | $4,06 | $3,90 | 25,33M |
| 2026-06-24 | $3,89 | -2,99 % | $3,87 | $3,97 | $3,79 | 28,26M |
| 2026-06-23 | $4,01 | -4,52 % | $4,04 | $4,09 | $3,99 | 20,61M |
| 2026-06-22 | $4,20 | -2,33 % | $4,20 | $4,28 | $4,18 | 21,94M |
| 2026-06-18 | $4,30 | -2,49 % | $4,41 | $4,50 | $4,28 | 29,78M |
| 2026-06-17 | $4,41 | -3,50 % | $4,54 | $4,67 | $4,40 | 28,48M |
| 2026-06-16 | $4,57 | +2,24 % | $4,52 | $4,62 | $4,48 | 27,14M |
| 2026-06-15 | $4,47 | +6,18 % | $4,49 | $4,56 | $4,44 | 24,80M |
| 2026-06-12 | $4,21 | +2,93 % | $4,15 | $4,25 | $4,07 | 19,51M |
| 2026-06-11 | $4,09 | +5,41 % | $3,88 | $4,14 | $3,88 | 36,53M |
| 2026-06-10 | $3,88 | -3,48 % | $3,91 | $3,97 | $3,86 | 24,21M |
| 2026-06-09 | $4,02 | -2,90 % | $4,17 | $4,20 | $3,89 | 23,18M |
| 2026-06-08 | $4,14 | -0,96 % | $4,19 | $4,21 | $4,08 | 21,34M |
| 2026-06-05 | $4,18 | -8,73 % | $4,48 | $4,49 | $4,16 | 25,73M |
| 2026-06-04 | $4,58 | +0,66 % | $4,62 | $4,69 | $4,55 | 20,76M |