Barrick Gold Corp (ABX.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 61.32 | 62.34 | 59.46 | 61.11 | +2.04% | 5,204,683 |
| 2026-09-01 | 60.31 | 61.80 | 59.80 | 59.89 | -3.65% | 3,691,118 |
| 2026-08-31 | 63.26 | 63.30 | 61.46 | 62.16 | -2.17% | 6,900,858 |
| 2026-08-28 | 65.74 | 65.99 | 63.06 | 63.54 | -3.13% | 4,739,428 |
| 2026-08-27 | 65.17 | 65.97 | 64.57 | 65.59 | +0.64% | 2,409,246 |
| 2026-08-26 | 66.88 | 67.32 | 65.17 | 65.17 | -3.57% | 3,027,485 |
| 2026-08-25 | 65.78 | 68.00 | 65.78 | 67.58 | +1.43% | 3,208,233 |
| 2026-08-24 | 66.41 | 67.09 | 65.65 | 66.63 | +1.63% | 7,211,999 |
| 2026-08-21 | 65.09 | 65.80 | 64.56 | 65.56 | +2.69% | 3,672,205 |
| 2026-08-20 | 61.76 | 64.18 | 61.60 | 63.84 | +2.37% | 5,510,979 |
| 2026-08-19 | 61.13 | 62.97 | 60.80 | 62.36 | +6.69% | 3,603,453 |
| 2026-08-18 | 58.07 | 59.00 | 57.66 | 58.45 | -0.88% | 2,806,043 |
| 2026-08-17 | 58.10 | 59.56 | 57.56 | 58.97 | +2.02% | 3,778,945 |
| 2026-08-14 | 57.46 | 58.17 | 57.15 | 57.80 | +1.26% | 2,347,968 |
| 2026-08-13 | 56.87 | 57.29 | 56.19 | 57.08 | -0.68% | 4,949,473 |
| 2026-08-12 | 57.26 | 58.07 | 56.57 | 57.47 | +2.97% | 3,151,939 |
| 2026-08-11 | 57.30 | 57.39 | 55.71 | 55.81 | -2.14% | 4,413,802 |
| 2026-08-10 | 57.19 | 57.95 | 55.03 | 57.03 | -6.45% | 8,953,750 |
| 2026-08-07 | 60.44 | 61.55 | 60.34 | 60.96 | +4.96% | 8,304,043 |
| 2026-08-06 | 57.26 | 58.52 | 56.88 | 58.08 | +0.78% | 4,394,055 |
| 2026-08-05 | 55.98 | 57.75 | 55.98 | 57.63 | +7.24% | 5,031,945 |
| 2026-08-04 | 53.22 | 54.25 | 53.22 | 53.74 | +4.45% | 9,035,127 |
| 2026-07-31 | 51.93 | 52.22 | 50.86 | 51.45 | -2.46% | 3,686,045 |
| 2026-07-30 | 52.06 | 52.89 | 51.28 | 52.75 | +3.21% | 5,134,484 |
| 2026-07-29 | 51.51 | 52.31 | 49.99 | 51.11 | -1.43% | 6,331,168 |
| 2026-07-28 | 52.08 | 52.09 | 50.97 | 51.85 | -1.74% | 2,416,653 |
| 2026-07-27 | 53.00 | 53.31 | 51.68 | 52.77 | +0.82% | 3,532,410 |
| 2026-07-24 | 52.55 | 53.11 | 52.08 | 52.34 | +0.06% | 1,888,338 |
| 2026-07-23 | 51.52 | 52.44 | 51.29 | 52.31 | -0.89% | 3,205,483 |
| 2026-07-22 | 52.06 | 53.40 | 51.98 | 52.78 | +2.78% | 2,556,187 |
| 2026-07-21 | 50.03 | 51.39 | 49.77 | 51.35 | +4.65% | 3,158,677 |
| 2026-07-20 | 49.62 | 49.62 | 48.74 | 49.07 | +0.31% | 3,657,053 |
| 2026-07-17 | 48.00 | 49.34 | 47.70 | 48.92 | -0.04% | 2,261,694 |
| 2026-07-16 | 49.53 | 49.61 | 48.40 | 48.94 | -2.97% | 5,580,418 |
| 2026-07-15 | 51.34 | 51.75 | 49.56 | 50.44 | -1.60% | 4,290,382 |
| 2026-07-14 | 52.21 | 52.70 | 51.07 | 51.26 | +0.89% | 3,211,063 |
| 2026-07-13 | 51.07 | 51.47 | 50.37 | 50.81 | -2.10% | 3,718,110 |
| 2026-07-10 | 51.64 | 52.25 | 51.36 | 51.90 | -0.61% | 1,917,174 |
| 2026-07-09 | 51.49 | 52.24 | 51.09 | 52.22 | +3.34% | 2,695,451 |
| 2026-07-08 | 51.21 | 51.51 | 49.47 | 50.53 | -3.44% | 4,471,358 |
| 2026-07-07 | 53.68 | 53.95 | 51.99 | 52.33 | -3.47% | 3,260,449 |
| 2026-07-06 | 54.97 | 55.18 | 53.48 | 54.21 | -2.43% | 3,188,381 |
| 2026-07-03 | 55.19 | 55.56 | 54.95 | 55.56 | +2.41% | 1,230,039 |
| 2026-07-02 | 53.49 | 54.26 | 53.20 | 54.25 | +4.03% | 2,823,762 |
| 2026-06-30 | 52.37 | 52.62 | 50.88 | 52.15 | -0.61% | 5,457,448 |
| 2026-06-29 | 52.28 | 52.60 | 51.15 | 52.47 | -0.81% | 4,989,288 |
| 2026-06-26 | 52.72 | 53.59 | 52.51 | 52.90 | +1.56% | 4,949,465 |
| 2026-06-25 | 52.96 | 53.05 | 51.79 | 52.09 | +0.44% | 2,865,523 |
| 2026-06-24 | 52.10 | 52.95 | 51.14 | 51.86 | -4.33% | 5,691,023 |
| 2026-06-23 | 54.91 | 55.48 | 53.93 | 54.21 | -4.63% | 5,340,554 |
| 2026-06-22 | 56.45 | 57.16 | 56.18 | 56.84 | +1.16% | 4,700,346 |
| 2026-06-19 | 56.05 | 56.90 | 55.71 | 56.19 | -1.56% | 7,265,461 |
| 2026-06-18 | 58.26 | 59.59 | 56.18 | 57.08 | -2.31% | 3,895,280 |
| 2026-06-17 | 59.71 | 61.38 | 58.27 | 58.43 | -2.58% | 6,710,218 |
| 2026-06-16 | 59.35 | 60.44 | 58.99 | 59.98 | +2.32% | 7,907,664 |
| 2026-06-15 | 59.00 | 59.85 | 58.27 | 58.62 | +4.21% | 6,757,255 |
| 2026-06-12 | 55.24 | 56.51 | 54.59 | 56.25 | +3.12% | 4,039,462 |
| 2026-06-11 | 52.50 | 54.78 | 51.90 | 54.55 | +5.27% | 4,811,986 |
| 2026-06-10 | 52.95 | 54.00 | 51.73 | 51.82 | -4.97% | 8,119,326 |
| 2026-06-09 | 55.54 | 56.24 | 52.71 | 54.53 | -0.96% | 5,067,325 |
| 2026-06-08 | 55.05 | 55.69 | 55.00 | 55.06 | +0.27% | 4,297,443 |
| 2026-06-05 | 57.77 | 57.82 | 54.85 | 54.91 | -7.64% | 5,052,830 |
| 2026-06-04 | 58.74 | 60.38 | 58.74 | 59.45 | +2.13% | 11,311,050 |
| 2026-06-03 | 58.85 | 59.23 | 57.93 | 58.21 | -2.53% | 5,937,860 |
| 2026-06-02 | 58.82 | 59.78 | 58.17 | 59.72 | +2.00% | 4,616,267 |
| 2026-06-01 | 57.50 | 58.85 | 56.28 | 58.55 | -0.59% | 5,239,744 |
| 2026-05-29 | 57.61 | 59.29 | 57.17 | 58.90 | +2.35% | 12,528,910 |
| 2026-05-28 | 56.50 | 58.27 | 55.81 | 57.55 | +0.82% | 4,367,948 |
| 2026-05-27 | 56.94 | 58.06 | 56.94 | 57.08 | -1.69% | 5,908,057 |
| 2026-05-26 | 57.25 | 58.17 | 57.25 | 58.06 | -0.87% | 5,615,219 |
| 2026-05-25 | 57.05 | 58.63 | 57.05 | 58.57 | +4.20% | 896,757 |
| 2026-05-22 | 56.80 | 56.80 | 55.61 | 56.21 | -1.18% | 3,571,260 |
| 2026-05-21 | 55.32 | 57.63 | 55.23 | 56.88 | +1.16% | 5,312,937 |
| 2026-05-20 | 54.99 | 56.40 | 54.40 | 56.23 | +3.59% | 4,162,273 |
| 2026-05-19 | 55.15 | 55.55 | 53.94 | 54.28 | -2.76% | 7,235,565 |
| 2026-05-15 | 57.11 | 57.50 | 55.11 | 55.82 | -5.79% | 7,471,464 |
| 2026-05-14 | 61.10 | 61.45 | 59.19 | 59.25 | -3.66% | 4,733,078 |
| 2026-05-13 | 62.97 | 62.97 | 61.06 | 61.50 | -2.10% | 4,784,539 |
| 2026-05-12 | 63.42 | 63.93 | 60.80 | 62.82 | -2.45% | 5,585,381 |
| 2026-05-11 | 60.50 | 65.06 | 60.50 | 64.40 | +9.06% | 7,157,539 |
| 2026-05-08 | 57.99 | 59.48 | 57.86 | 59.05 | +3.23% | 7,007,407 |
| 2026-05-07 | 58.00 | 58.80 | 56.68 | 57.20 | +0.79% | 6,438,414 |
| 2026-05-06 | 54.85 | 56.78 | 54.77 | 56.75 | +7.56% | 6,104,074 |
| 2026-05-05 | 53.11 | 53.42 | 52.48 | 52.76 | +1.13% | 2,869,919 |
| 2026-05-04 | 52.41 | 53.02 | 52.00 | 52.17 | -1.10% | 8,010,318 |
| 2026-05-01 | 53.00 | 53.61 | 52.57 | 52.75 | -1.16% | 2,703,757 |
| 2026-04-30 | 53.83 | 54.02 | 52.75 | 53.37 | +1.50% | 4,433,036 |
| 2026-04-29 | 53.00 | 53.22 | 52.16 | 52.58 | -1.83% | 2,720,481 |
| 2026-04-28 | 54.39 | 54.56 | 52.89 | 53.56 | -3.44% | 2,337,452 |
| 2026-04-27 | 55.39 | 55.58 | 54.75 | 55.47 | -1.19% | 3,315,849 |
| 2026-04-24 | 55.53 | 56.54 | 54.82 | 56.14 | +1.96% | 1,871,809 |
| 2026-04-23 | 55.13 | 55.80 | 54.02 | 55.06 | -1.10% | 2,089,906 |
| 2026-04-22 | 56.44 | 56.44 | 55.48 | 55.67 | +0.58% | 1,816,491 |
| 2026-04-21 | 58.02 | 58.40 | 55.24 | 55.35 | -5.71% | 5,151,367 |
| 2026-04-20 | 58.46 | 58.73 | 57.64 | 58.70 | -1.10% | 2,668,341 |
| 2026-04-17 | 59.00 | 59.96 | 58.46 | 59.35 | +2.05% | 2,675,724 |
| 2026-04-16 | 59.37 | 59.60 | 58.02 | 58.16 | -1.81% | 2,216,865 |
| 2026-04-15 | 60.00 | 60.62 | 58.89 | 59.23 | -1.99% | 2,683,169 |
| 2026-04-14 | 59.70 | 60.62 | 59.55 | 60.43 | +1.77% | 3,972,706 |
| 2026-04-13 | 59.51 | 60.16 | 58.60 | 59.38 | -1.48% | 3,649,199 |
| 2026-04-10 | 59.20 | 60.62 | 59.18 | 60.27 | +2.62% | 4,395,773 |
| 2026-04-09 | 59.12 | 59.95 | 58.10 | 58.73 | -0.29% | 6,808,663 |
| 2026-04-08 | 60.22 | 60.71 | 58.24 | 58.90 | +2.31% | 2,891,254 |
| 2026-04-07 | 57.20 | 57.57 | 55.60 | 57.57 | +0.61% | 5,892,155 |
| 2026-04-06 | 57.82 | 58.19 | 56.39 | 57.22 | -1.41% | 3,912,202 |
| 2026-04-02 | 55.81 | 58.80 | 55.31 | 58.04 | -1.11% | 4,124,873 |
| 2026-04-01 | 58.09 | 59.27 | 57.62 | 58.69 | +3.24% | 7,097,437 |
| 2026-03-31 | 54.80 | 56.98 | 54.75 | 56.85 | +6.26% | 7,045,936 |
| 2026-03-30 | 54.74 | 55.38 | 52.93 | 53.50 | +0.13% | 7,260,874 |
| 2026-03-27 | 51.78 | 54.08 | 51.75 | 53.43 | +2.93% | 6,904,403 |
| 2026-03-26 | 52.33 | 54.07 | 51.77 | 51.91 | -3.73% | 9,478,890 |
| 2026-03-25 | 54.75 | 54.75 | 53.48 | 53.92 | +2.84% | 10,066,170 |
| 2026-03-24 | 51.15 | 52.84 | 50.45 | 52.43 | +1.45% | 6,422,729 |
| 2026-03-23 | 50.97 | 52.47 | 50.95 | 51.68 | +1.41% | 8,155,198 |
| 2026-03-20 | 52.22 | 52.50 | 50.10 | 50.96 | -2.80% | 14,629,080 |
| 2026-03-19 | 51.27 | 52.55 | 50.13 | 52.43 | -5.45% | 9,030,922 |
| 2026-03-18 | 56.47 | 56.63 | 55.05 | 55.45 | -5.46% | 5,414,283 |
| 2026-03-17 | 59.50 | 60.06 | 58.22 | 58.65 | -0.44% | 1,981,346 |
| 2026-03-16 | 57.20 | 59.36 | 57.15 | 58.91 | +1.41% | 4,889,528 |
| 2026-03-13 | 60.42 | 60.92 | 57.80 | 58.09 | -4.21% | 4,005,142 |
| 2026-03-12 | 61.32 | 61.60 | 60.05 | 60.64 | -1.77% | 5,902,581 |
| 2026-03-11 | 61.36 | 61.96 | 60.40 | 61.73 | -1.47% | 8,323,606 |
| 2026-03-10 | 63.45 | 64.00 | 62.41 | 62.65 | +0.61% | 8,600,106 |
| 2026-03-09 | 59.68 | 62.35 | 58.48 | 62.27 | +0.87% | 8,656,659 |
| 2026-03-06 | 60.53 | 62.28 | 60.16 | 61.73 | -0.45% | 5,985,727 |
| 2026-03-05 | 62.75 | 63.00 | 60.84 | 62.01 | -2.88% | 4,360,978 |
| 2026-03-04 | 64.36 | 64.58 | 63.08 | 63.85 | +0.87% | 9,500,041 |
| 2026-03-03 | 65.37 | 65.64 | 61.62 | 63.30 | -8.49% | 10,673,070 |
| 2026-03-02 | 70.00 | 70.05 | 67.22 | 69.17 | -0.06% | 4,408,542 |
| 2026-02-27 | 69.06 | 69.67 | 68.66 | 69.21 | +0.48% | 11,832,360 |
| 2026-02-26 | 67.30 | 69.08 | 67.02 | 68.88 | +1.09% | 17,777,961 |
| 2026-02-25 | 68.73 | 69.20 | 67.99 | 68.14 | -0.01% | 12,500,000 |
| 2026-02-24 | 66.14 | 68.60 | 65.66 | 68.15 | +0.83% | 8,495,728 |
| 2026-02-23 | 66.25 | 68.28 | 66.11 | 67.59 | +3.03% | 9,622,460 |
| 2026-02-20 | 66.47 | 67.11 | 63.11 | 65.60 | -1.44% | 12,309,880 |
| 2026-02-19 | 66.00 | 66.71 | 65.36 | 66.56 | +0.60% | 4,332,206 |
| 2026-02-18 | 64.61 | 66.44 | 64.16 | 66.16 | +3.96% | 6,613,841 |
| 2026-02-17 | 63.61 | 64.45 | 61.67 | 63.64 | -2.57% | 8,402,634 |
| 2026-02-13 | 63.02 | 65.55 | 62.53 | 65.32 | +5.63% | 5,275,504 |
| 2026-02-12 | 64.64 | 65.15 | 61.77 | 61.84 | -4.55% | 8,593,058 |
| 2026-02-11 | 65.24 | 65.27 | 62.97 | 64.79 | +1.65% | 7,958,103 |
| 2026-02-10 | 63.07 | 64.19 | 62.70 | 63.74 | +0.74% | 7,467,023 |
| 2026-02-09 | 62.15 | 63.33 | 61.93 | 63.27 | +2.46% | 13,276,120 |
| 2026-02-06 | 61.29 | 62.55 | 61.20 | 61.75 | +2.69% | 5,894,859 |
| 2026-02-05 | 62.00 | 63.93 | 59.95 | 60.13 | -8.53% | 6,215,393 |
| 2026-02-04 | 66.33 | 66.66 | 61.57 | 65.74 | +1.37% | 10,218,910 |
| 2026-02-03 | 66.99 | 67.26 | 63.46 | 64.85 | +2.34% | 8,585,060 |
| 2026-02-02 | 62.02 | 64.16 | 61.77 | 63.37 | +1.82% | 6,910,696 |
| 2026-01-30 | 64.50 | 66.39 | 61.69 | 62.24 | -11.33% | 7,265,900 |
| 2026-01-29 | 72.94 | 74.00 | 67.67 | 70.19 | -2.32% | 6,576,926 |
| 2026-01-28 | 71.58 | 72.07 | 69.91 | 71.86 | +1.41% | 6,846,069 |
| 2026-01-27 | 70.28 | 70.88 | 67.87 | 70.86 | +0.74% | 4,388,905 |
| 2026-01-26 | 71.94 | 72.93 | 70.23 | 70.34 | +0.54% | 7,132,191 |
| 2026-01-23 | 68.34 | 69.99 | 68.15 | 69.96 | +3.06% | 4,433,112 |
| 2026-01-22 | 68.00 | 69.27 | 67.64 | 67.88 | +0.06% | 3,718,864 |
| 2026-01-21 | 70.00 | 70.05 | 67.72 | 67.84 | -1.85% | 5,110,215 |
| 2026-01-20 | 69.84 | 69.85 | 68.18 | 69.12 | +0.17% | 4,957,532 |
| 2026-01-19 | 68.80 | 69.40 | 68.03 | 69.00 | +1.78% | 1,239,892 |
| 2026-01-16 | 68.41 | 68.99 | 66.80 | 67.79 | -1.74% | 4,635,676 |
| 2026-01-15 | 68.73 | 69.52 | 68.18 | 68.99 | -0.50% | 3,578,664 |
| 2026-01-14 | 70.00 | 70.08 | 68.52 | 69.34 | +0.49% | 4,111,225 |
| 2026-01-13 | 68.60 | 69.82 | 68.08 | 69.00 | +1.26% | 3,883,646 |
| 2026-01-12 | 68.36 | 69.10 | 67.94 | 68.14 | +2.44% | 5,164,479 |
| 2026-01-09 | 65.93 | 67.41 | 65.28 | 66.52 | +1.11% | 4,297,019 |
| 2026-01-08 | 64.13 | 65.90 | 63.78 | 65.79 | +0.44% | 5,198,667 |
| 2026-01-07 | 64.50 | 65.78 | 62.77 | 65.50 | -0.65% | 4,675,883 |
| 2026-01-06 | 63.25 | 65.95 | 63.25 | 65.93 | +4.65% | 4,559,471 |
| 2026-01-05 | 62.13 | 63.77 | 61.89 | 63.00 | +4.10% | 4,059,065 |
| 2026-01-02 | 60.53 | 60.55 | 58.56 | 60.52 | +1.22% | 3,770,072 |
| 2025-12-31 | 60.10 | 60.57 | 59.60 | 59.79 | -1.32% | 2,677,985 |
| 2025-12-30 | 61.33 | 61.37 | 60.36 | 60.59 | +0.48% | 2,443,242 |
| 2025-12-29 | 60.10 | 61.40 | 59.36 | 60.30 | -2.84% | 3,380,481 |
| 2025-12-24 | 62.34 | 62.49 | 61.57 | 62.06 | -0.83% | 1,993,260 |
| 2025-12-23 | 62.83 | 63.32 | 61.92 | 62.58 | -0.21% | 6,285,707 |
| 2025-12-22 | 62.86 | 63.85 | 61.88 | 62.71 | +1.77% | 7,161,659 |
| 2025-12-19 | 60.55 | 62.56 | 60.41 | 61.62 | +1.83% | 12,797,040 |
| 2025-12-18 | 59.70 | 61.07 | 59.39 | 60.51 | +0.85% | 4,278,502 |
| 2025-12-17 | 59.94 | 60.58 | 59.02 | 60.00 | +1.63% | 5,365,548 |
| 2025-12-16 | 59.41 | 60.37 | 58.56 | 59.04 | -0.99% | 5,049,886 |
| 2025-12-15 | 60.09 | 60.90 | 59.24 | 59.63 | +0.62% | 7,300,080 |
| 2025-12-12 | 60.50 | 60.50 | 58.00 | 59.26 | -0.32% | 5,164,240 |
| 2025-12-11 | 57.17 | 60.50 | 56.63 | 59.45 | +2.93% | 3,421,530 |
| 2025-12-10 | 56.46 | 57.94 | 55.88 | 57.76 | +1.92% | 8,312,436 |
| 2025-12-09 | 55.50 | 56.72 | 55.45 | 56.67 | +2.13% | 5,266,297 |
| 2025-12-08 | 56.64 | 56.92 | 55.46 | 55.49 | -2.29% | 8,751,807 |
| 2025-12-05 | 57.71 | 58.32 | 56.53 | 56.79 | -0.56% | 7,259,083 |
| 2025-12-04 | 56.09 | 57.32 | 56.01 | 57.11 | +1.06% | 6,045,840 |
| 2025-12-03 | 57.68 | 58.24 | 56.48 | 56.51 | -1.58% | 3,434,242 |
| 2025-12-02 | 58.42 | 59.45 | 56.22 | 57.42 | -3.12% | 4,520,363 |
| 2025-12-01 | 58.97 | 60.14 | 58.35 | 59.27 | +1.44% | 7,116,079 |
| 2025-11-28 | 57.47 | 58.58 | 56.95 | 58.43 | +1.62% | 3,892,307 |
| 2025-11-27 | 57.25 | 57.67 | 56.99 | 57.50 | -0.10% | 718,340 |
| 2025-11-26 | 55.53 | 57.68 | 55.49 | 57.56 | +4.31% | 5,446,487 |
| 2025-11-25 | 55.68 | 56.34 | 54.79 | 55.18 | -1.34% | 3,885,580 |
| 2025-11-24 | 53.25 | 55.93 | 52.80 | 55.93 | +8.54% | 14,696,810 |
| 2025-11-21 | 50.94 | 51.99 | 50.38 | 51.53 | +1.44% | 4,199,081 |
| 2025-11-20 | 52.95 | 53.57 | 50.59 | 50.80 | -4.30% | 7,996,403 |
| 2025-11-19 | 53.90 | 54.33 | 52.86 | 53.08 | +0.61% | 3,974,805 |
| 2025-11-18 | 53.15 | 53.57 | 52.10 | 52.76 | +1.50% | 5,015,788 |
| 2025-11-17 | 51.69 | 53.54 | 51.59 | 51.98 | -0.04% | 6,527,441 |
| 2025-11-14 | 49.35 | 52.90 | 49.09 | 52.00 | +1.74% | 10,577,190 |
| 2025-11-13 | 52.19 | 52.67 | 50.64 | 51.11 | -2.31% | 8,958,659 |
| 2025-11-12 | 50.31 | 52.62 | 50.02 | 52.32 | +4.26% | 5,558,418 |
| 2025-11-11 | 49.34 | 50.41 | 48.66 | 50.18 | +2.64% | 5,076,453 |
| 2025-11-10 | 48.62 | 49.98 | 47.82 | 48.89 | +5.28% | 11,008,740 |
| 2025-11-07 | 45.78 | 46.47 | 45.28 | 46.44 | +1.11% | 6,552,516 |
| 2025-11-06 | 46.41 | 47.08 | 45.76 | 45.93 | -0.69% | 4,698,245 |
| 2025-11-05 | 45.42 | 46.28 | 45.36 | 46.25 | +3.65% | 6,978,858 |
| 2025-11-04 | 45.17 | 45.52 | 44.57 | 44.62 | -3.94% | 4,123,150 |
| 2025-11-03 | 46.00 | 46.76 | 45.65 | 46.45 | +0.89% | 7,547,438 |
| 2025-10-31 | 46.35 | 46.49 | 45.34 | 46.04 | -0.50% | 3,159,001 |
| 2025-10-30 | 44.86 | 46.30 | 44.63 | 46.27 | +3.51% | 4,604,225 |
| 2025-10-29 | 45.08 | 45.13 | 44.27 | 44.70 | +0.70% | 3,302,807 |
| 2025-10-28 | 43.39 | 44.59 | 43.33 | 44.39 | -0.34% | 4,660,792 |
| 2025-10-27 | 44.20 | 44.79 | 43.40 | 44.54 | -2.09% | 5,106,046 |
| 2025-10-24 | 44.03 | 46.79 | 43.75 | 45.49 | +1.84% | 8,808,968 |
| 2025-10-23 | 45.46 | 45.47 | 44.53 | 44.67 | +1.32% | 6,144,186 |
| 2025-10-22 | 42.84 | 44.39 | 42.62 | 44.09 | -0.16% | 9,822,302 |
| 2025-10-21 | 45.53 | 45.64 | 43.88 | 44.16 | -9.43% | 6,157,502 |
| 2025-10-20 | 48.07 | 48.88 | 47.32 | 48.76 | +4.34% | 5,299,475 |
| 2025-10-17 | 49.07 | 49.28 | 45.92 | 46.73 | -6.69% | 7,335,563 |
| 2025-10-16 | 49.21 | 51.09 | 49.02 | 50.08 | +2.83% | 4,966,602 |
| 2025-10-15 | 47.36 | 48.77 | 47.33 | 48.70 | +4.06% | 4,383,758 |
| 2025-10-14 | 46.56 | 47.44 | 46.37 | 46.80 | +2.05% | 6,363,978 |
| 2025-10-10 | 46.49 | 46.49 | 45.51 | 45.86 | -1.01% | 4,565,354 |
| 2025-10-09 | 47.50 | 47.51 | 45.75 | 46.33 | -2.09% | 4,180,106 |
| 2025-10-08 | 47.17 | 47.57 | 46.76 | 47.32 | +2.07% | 6,747,903 |
| 2025-10-07 | 47.50 | 47.53 | 45.77 | 46.36 | -2.40% | 3,995,989 |
| 2025-10-06 | 48.20 | 49.18 | 47.44 | 47.50 | +0.27% | 4,620,303 |
| 2025-10-03 | 47.44 | 47.59 | 46.99 | 47.37 | -0.04% | 3,565,356 |
| 2025-10-02 | 47.42 | 47.54 | 45.53 | 47.39 | +0.83% | 6,548,067 |
| 2025-10-01 | 46.15 | 47.61 | 46.05 | 47.00 | +2.82% | 4,045,002 |
| 2025-09-30 | 45.54 | 46.64 | 45.38 | 45.71 | -0.89% | 7,023,971 |
| 2025-09-29 | 48.85 | 49.62 | 45.80 | 46.12 | -4.04% | 8,804,135 |
| 2025-09-26 | 47.95 | 48.08 | 47.14 | 48.06 | +0.52% | 6,408,624 |
| 2025-09-25 | 46.98 | 48.47 | 46.67 | 47.81 | +2.38% | 6,842,367 |
| 2025-09-24 | 47.88 | 48.08 | 46.08 | 46.70 | -2.30% | 7,362,427 |
| 2025-09-23 | 49.05 | 49.92 | 47.55 | 47.80 | -2.33% | 7,710,733 |
| 2025-09-22 | 47.02 | 49.33 | 46.93 | 48.94 | +7.44% | 11,596,210 |
| 2025-09-19 | 42.29 | 45.74 | 41.88 | 45.55 | +9.71% | 14,916,630 |
| 2025-09-18 | 40.35 | 41.54 | 40.17 | 41.52 | +2.19% | 7,664,633 |
| 2025-09-17 | 39.16 | 41.06 | 39.05 | 40.63 | +2.32% | 7,980,912 |
| 2025-09-16 | 39.88 | 40.06 | 39.37 | 39.71 | -0.72% | 5,443,774 |
| 2025-09-15 | 40.09 | 40.26 | 39.63 | 40.00 | -0.55% | 6,492,634 |
| 2025-09-12 | 40.82 | 40.96 | 39.92 | 40.22 | -1.16% | 5,065,377 |
| 2025-09-11 | 40.45 | 40.72 | 40.10 | 40.69 | -0.56% | 5,322,712 |
| 2025-09-10 | 40.66 | 41.24 | 40.55 | 40.92 | +1.21% | 4,993,027 |
| 2025-09-09 | 40.50 | 40.53 | 39.91 | 40.43 | +0.90% | 6,079,511 |
| 2025-09-08 | 39.78 | 40.24 | 39.30 | 40.07 | +1.78% | 5,857,269 |
| 2025-09-05 | 38.20 | 39.39 | 37.89 | 39.37 | +4.54% | 6,130,706 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+25.79%). Schwächster Monat: Apr (-7.82%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Barrick Gold Corp (ABX.TO)?
61.11 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ABX.TO?
74.00 im Hoch und 36.66 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Barrick Gold Corp?
Historisch war der stärkste Kalendermonat von ABX.TO der Nov (Durchschnitt +25.79%), der schwächste der Apr (Durchschnitt -7.82%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.