Comparing Back to the side-by-side chart ↗
Centerra Gold Inc (CG.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.99 | 31.89 | 30.86 | 31.20 | +0.03% | 503,489 |
| 2026-10-15 | 30.35 | 31.32 | 30.05 | 31.19 | +4.04% | 372,800 |
| 2026-10-14 | 30.28 | 30.67 | 29.41 | 29.98 | -3.41% | 732,800 |
| 2026-10-13 | 32.00 | 32.14 | 30.39 | 31.04 | -3.39% | 1,140,400 |
| 2026-10-09 | 31.83 | 32.45 | 31.73 | 32.13 | +3.48% | 479,300 |
| 2026-10-08 | 30.04 | 31.27 | 30.04 | 31.05 | +3.02% | 556,800 |
| 2026-10-07 | 29.92 | 30.39 | 29.52 | 30.14 | -2.43% | 347,500 |
| 2026-10-06 | 30.67 | 31.19 | 30.25 | 30.89 | +0.32% | 394,500 |
| 2026-10-05 | 30.64 | 31.21 | 30.05 | 30.79 | +0.49% | 460,900 |
| 2026-10-02 | 31.01 | 31.16 | 30.38 | 30.64 | +0.10% | 307,100 |
| 2026-10-01 | 30.80 | 31.16 | 30.40 | 30.61 | -1.35% | 369,100 |
| 2026-09-30 | 31.49 | 31.61 | 30.99 | 31.03 | -0.70% | 483,800 |
| 2026-09-29 | 31.14 | 31.62 | 30.75 | 31.25 | +1.30% | 479,400 |
| 2026-09-28 | 30.31 | 31.07 | 29.79 | 30.85 | -3.26% | 692,300 |
| 2026-09-25 | 32.15 | 32.23 | 31.74 | 31.89 | -0.99% | 391,000 |
| 2026-09-24 | 31.52 | 32.29 | 31.20 | 32.21 | +1.07% | 458,200 |
| 2026-09-23 | 32.28 | 32.32 | 31.60 | 31.87 | -3.69% | 352,500 |
| 2026-09-22 | 32.44 | 33.35 | 32.24 | 33.09 | +2.70% | 395,400 |
| 2026-09-21 | 32.51 | 33.50 | 31.73 | 32.22 | -0.06% | 529,100 |
| 2026-09-18 | 32.01 | 32.24 | 31.54 | 32.24 | +1.29% | 2,320,000 |
| 2026-09-17 | 31.65 | 32.02 | 31.21 | 31.83 | +3.92% | 418,400 |
| 2026-09-16 | 31.28 | 31.45 | 30.05 | 30.63 | -0.39% | 995,400 |
| 2026-09-15 | 30.50 | 30.76 | 30.00 | 30.75 | +1.52% | 640,700 |
| 2026-09-14 | 30.25 | 30.70 | 29.96 | 30.29 | -3.47% | 489,700 |
| 2026-09-11 | 31.83 | 32.24 | 31.13 | 31.38 | +0.38% | 460,200 |
| 2026-09-10 | 31.24 | 31.64 | 31.10 | 31.26 | -2.86% | 359,800 |
| 2026-09-09 | 32.06 | 32.69 | 31.69 | 32.18 | +2.13% | 449,100 |
| 2026-09-08 | 31.63 | 32.12 | 31.47 | 31.51 | -0.69% | 742,400 |
| 2026-09-04 | 31.10 | 31.96 | 31.10 | 31.73 | -0.16% | 510,600 |
| 2026-09-03 | 31.94 | 31.94 | 31.00 | 31.78 | +3.22% | 426,400 |
| 2026-09-02 | 30.91 | 31.56 | 30.62 | 30.79 | +1.68% | 817,700 |
| 2026-09-01 | 30.77 | 31.43 | 30.23 | 30.28 | -4.66% | 924,300 |
| 2026-08-31 | 32.42 | 32.49 | 31.34 | 31.76 | -2.55% | 538,200 |
| 2026-08-28 | 33.69 | 33.94 | 32.18 | 32.59 | -3.15% | 691,600 |
| 2026-08-27 | 32.86 | 33.69 | 32.67 | 33.65 | +2.34% | 714,300 |
| 2026-08-26 | 32.75 | 33.33 | 32.70 | 32.88 | -1.70% | 608,100 |
| 2026-08-25 | 32.02 | 33.59 | 31.90 | 33.45 | +2.83% | 790,350 |
| 2026-08-24 | 33.23 | 33.48 | 31.96 | 32.53 | -0.49% | 1,022,568 |
| 2026-08-21 | 33.06 | 33.14 | 32.29 | 32.69 | +0.77% | 768,400 |
| 2026-08-20 | 30.90 | 32.48 | 30.89 | 32.44 | +3.87% | 579,900 |
| 2026-08-19 | 30.95 | 31.93 | 30.78 | 31.23 | +5.58% | 968,700 |
| 2026-08-18 | 29.87 | 30.02 | 29.32 | 29.58 | -2.70% | 474,100 |
| 2026-08-17 | 30.07 | 30.57 | 29.88 | 30.40 | +1.74% | 709,200 |
| 2026-08-14 | 29.89 | 30.14 | 29.65 | 29.88 | +1.01% | 604,300 |
| 2026-08-13 | 29.76 | 30.11 | 29.12 | 29.58 | -2.28% | 730,200 |
| 2026-08-12 | 30.75 | 31.08 | 30.23 | 30.27 | +0.13% | 883,200 |
| 2026-08-11 | 29.91 | 30.28 | 29.69 | 30.23 | +1.55% | 736,400 |
| 2026-08-10 | 29.49 | 29.99 | 28.92 | 29.77 | +0.47% | 1,038,500 |
| 2026-08-07 | 29.12 | 29.96 | 29.07 | 29.63 | +6.58% | 668,000 |
| 2026-08-06 | 27.04 | 27.86 | 26.85 | 27.80 | +1.57% | 769,100 |
| 2026-08-05 | 26.66 | 27.52 | 26.52 | 27.37 | +7.17% | 891,500 |
| 2026-08-04 | 25.29 | 25.86 | 25.15 | 25.54 | +5.98% | 475,300 |
| 2026-07-31 | 25.19 | 25.26 | 24.08 | 24.10 | -6.12% | 777,800 |
| 2026-07-30 | 24.60 | 25.71 | 24.18 | 25.67 | +7.18% | 990,200 |
| 2026-07-29 | 22.87 | 24.49 | 22.51 | 23.95 | +5.51% | 1,005,000 |
| 2026-07-28 | 22.88 | 22.90 | 22.20 | 22.70 | -2.49% | 746,800 |
| 2026-07-27 | 23.13 | 23.46 | 22.70 | 23.28 | +1.79% | 498,300 |
| 2026-07-24 | 23.06 | 23.38 | 22.79 | 22.87 | -0.13% | 505,800 |
| 2026-07-23 | 22.72 | 23.01 | 22.39 | 22.90 | -2.59% | 702,900 |
| 2026-07-22 | 22.99 | 23.94 | 22.99 | 23.51 | +3.84% | 509,000 |
| 2026-07-21 | 22.01 | 22.64 | 21.88 | 22.64 | +5.89% | 1,114,600 |
| 2026-07-20 | 21.13 | 21.51 | 21.01 | 21.38 | +1.04% | 393,200 |
| 2026-07-17 | 21.01 | 21.48 | 20.78 | 21.16 | -1.21% | 706,100 |
| 2026-07-16 | 21.73 | 21.73 | 21.09 | 21.42 | -3.12% | 702,300 |
| 2026-07-15 | 22.41 | 22.59 | 21.59 | 22.11 | -1.95% | 944,200 |
| 2026-07-14 | 23.22 | 23.36 | 22.42 | 22.55 | +0.45% | 592,300 |
| 2026-07-13 | 22.66 | 22.93 | 22.13 | 22.45 | -2.31% | 568,200 |
| 2026-07-10 | 22.80 | 23.17 | 22.57 | 22.98 | +0.13% | 595,100 |
| 2026-07-09 | 22.56 | 23.04 | 22.44 | 22.95 | +3.42% | 716,200 |
| 2026-07-08 | 22.34 | 22.57 | 21.48 | 22.19 | -3.44% | 835,600 |
| 2026-07-07 | 23.23 | 23.43 | 22.51 | 22.98 | -2.21% | 771,700 |
| 2026-07-06 | 24.33 | 24.39 | 23.21 | 23.50 | -3.73% | 929,800 |
| 2026-07-03 | 23.95 | 24.43 | 23.95 | 24.41 | +3.96% | 224,700 |
| 2026-07-02 | 22.86 | 23.63 | 22.74 | 23.48 | +4.40% | 772,400 |
| 2026-06-30 | 22.80 | 22.98 | 22.35 | 22.49 | -1.88% | 581,800 |
| 2026-06-29 | 22.66 | 23.09 | 22.29 | 22.92 | -0.22% | 1,493,200 |
| 2026-06-26 | 22.50 | 23.57 | 22.50 | 22.97 | +2.23% | 629,900 |
| 2026-06-25 | 22.62 | 22.74 | 22.20 | 22.47 | +1.86% | 1,029,800 |
| 2026-06-24 | 21.88 | 22.72 | 21.78 | 22.06 | -3.33% | 959,900 |
| 2026-06-23 | 22.36 | 23.30 | 22.25 | 22.82 | -2.98% | 801,000 |
| 2026-06-22 | 23.21 | 23.72 | 22.90 | 23.52 | +2.04% | 1,286,800 |
| 2026-06-19 | 23.00 | 23.15 | 22.77 | 23.05 | -1.75% | 563,400 |
| 2026-06-18 | 24.61 | 25.32 | 23.27 | 23.46 | -4.60% | 1,068,500 |
| 2026-06-17 | 24.60 | 25.83 | 24.56 | 24.59 | -0.53% | 1,023,000 |
| 2026-06-16 | 24.12 | 24.86 | 23.89 | 24.72 | +4.30% | 761,100 |
| 2026-06-15 | 23.91 | 24.36 | 23.48 | 23.70 | +5.10% | 743,400 |
| 2026-06-12 | 22.19 | 22.76 | 21.87 | 22.55 | +3.44% | 845,000 |
| 2026-06-11 | 20.71 | 21.82 | 20.71 | 21.80 | +6.29% | 821,800 |
| 2026-06-10 | 20.69 | 21.30 | 20.46 | 20.51 | -4.52% | 962,500 |
| 2026-06-09 | 21.89 | 22.03 | 20.68 | 21.48 | -1.29% | 656,400 |
| 2026-06-08 | 21.50 | 22.12 | 21.35 | 21.76 | +2.11% | 975,000 |
| 2026-06-05 | 22.81 | 22.81 | 21.23 | 21.31 | -9.20% | 785,900 |
| 2026-06-04 | 23.53 | 23.92 | 23.42 | 23.47 | +0.86% | 436,100 |
| 2026-06-03 | 23.72 | 23.85 | 23.24 | 23.27 | -3.36% | 425,300 |
| 2026-06-02 | 24.00 | 24.27 | 23.74 | 24.08 | +1.69% | 602,400 |
| 2026-06-01 | 23.72 | 23.94 | 23.06 | 23.68 | -2.71% | 441,900 |
| 2026-05-29 | 23.54 | 24.73 | 23.50 | 24.34 | +3.40% | 1,350,500 |
| 2026-05-28 | 23.00 | 23.97 | 22.65 | 23.54 | +1.20% | 481,600 |
| 2026-05-27 | 23.53 | 23.76 | 23.23 | 23.26 | -3.24% | 1,186,300 |
| 2026-05-26 | 23.38 | 24.17 | 23.37 | 24.04 | +1.14% | 443,800 |
| 2026-05-25 | 23.09 | 23.80 | 23.09 | 23.77 | +4.53% | 166,100 |
| 2026-05-22 | 22.91 | 23.11 | 22.47 | 22.74 | -0.87% | 550,400 |
| 2026-05-21 | 22.35 | 23.27 | 22.29 | 22.94 | +0.26% | 955,900 |
| 2026-05-20 | 22.72 | 23.08 | 22.34 | 22.88 | +2.10% | 1,140,300 |
| 2026-05-19 | 23.11 | 23.14 | 22.12 | 22.41 | -4.64% | 1,470,100 |
| 2026-05-15 | 24.10 | 24.17 | 23.01 | 23.50 | -7.15% | 1,200,200 |
| 2026-05-14 | 25.85 | 25.85 | 25.04 | 25.31 | -2.05% | 450,100 |
| 2026-05-13 | 25.64 | 26.18 | 25.51 | 25.84 | +0.04% | 535,300 |
| 2026-05-12 | 25.24 | 25.96 | 24.55 | 25.83 | +0.90% | 593,000 |
| 2026-05-11 | 25.14 | 26.32 | 25.14 | 25.60 | +2.11% | 592,000 |
| 2026-05-08 | 24.52 | 25.30 | 24.52 | 25.07 | +3.42% | 1,191,200 |
| 2026-05-07 | 25.16 | 25.85 | 24.19 | 24.24 | -1.34% | 1,039,400 |
| 2026-05-06 | 23.86 | 24.93 | 23.86 | 24.57 | +7.34% | 683,900 |
| 2026-05-05 | 23.11 | 23.32 | 22.77 | 22.89 | +0.70% | 530,100 |
| 2026-05-04 | 23.18 | 23.41 | 22.64 | 22.73 | -3.19% | 1,157,100 |
| 2026-05-01 | 23.58 | 23.70 | 23.05 | 23.48 | -0.68% | 749,200 |
| 2026-04-30 | 24.65 | 25.55 | 23.42 | 23.64 | -1.09% | 1,304,700 |
| 2026-04-29 | 24.38 | 24.74 | 23.79 | 23.90 | -3.04% | 858,400 |
| 2026-04-28 | 25.00 | 25.20 | 24.17 | 24.65 | -3.97% | 977,800 |
| 2026-04-27 | 25.86 | 25.95 | 25.26 | 25.67 | -0.96% | 614,100 |
| 2026-04-24 | 25.55 | 26.06 | 25.41 | 25.92 | +1.57% | 639,000 |
| 2026-04-23 | 25.67 | 26.05 | 24.92 | 25.52 | -1.31% | 786,600 |
| 2026-04-22 | 25.57 | 26.07 | 25.36 | 25.86 | +3.23% | 470,400 |
| 2026-04-21 | 26.86 | 27.05 | 25.01 | 25.05 | -8.14% | 1,283,700 |
| 2026-04-20 | 27.14 | 27.67 | 26.80 | 27.27 | -0.66% | 684,800 |
| 2026-04-17 | 26.81 | 27.64 | 26.81 | 27.45 | +4.33% | 766,600 |
| 2026-04-16 | 26.90 | 27.27 | 26.29 | 26.31 | -1.28% | 878,700 |
| 2026-04-15 | 26.98 | 27.41 | 26.52 | 26.65 | -2.38% | 1,317,700 |
| 2026-04-14 | 27.17 | 27.67 | 27.01 | 27.30 | +1.22% | 557,700 |
| 2026-04-13 | 26.41 | 27.04 | 26.40 | 26.97 | +0.19% | 933,400 |
| 2026-04-10 | 26.73 | 27.24 | 26.73 | 26.92 | +1.58% | 355,300 |
| 2026-04-09 | 26.14 | 26.82 | 25.83 | 26.50 | +0.95% | 391,800 |
| 2026-04-08 | 26.98 | 27.25 | 25.87 | 26.25 | +1.47% | 1,199,000 |
| 2026-04-07 | 25.55 | 25.96 | 24.84 | 25.87 | +1.65% | 980,600 |
| 2026-04-06 | 25.37 | 25.73 | 25.17 | 25.45 | -0.04% | 310,000 |
| 2026-04-02 | 24.19 | 25.89 | 24.01 | 25.46 | -0.43% | 576,000 |
| 2026-04-01 | 25.38 | 26.27 | 25.00 | 25.57 | +3.35% | 557,900 |
| 2026-03-31 | 23.70 | 24.74 | 23.69 | 24.74 | +6.45% | 922,000 |
| 2026-03-30 | 23.88 | 23.88 | 22.96 | 23.24 | +0.04% | 611,900 |
| 2026-03-27 | 22.45 | 23.63 | 22.31 | 23.23 | +3.06% | 628,500 |
| 2026-03-26 | 22.59 | 23.53 | 22.44 | 22.54 | -3.72% | 840,700 |
| 2026-03-25 | 23.52 | 24.05 | 23.16 | 23.41 | +3.95% | 893,800 |
| 2026-03-24 | 21.97 | 22.73 | 21.82 | 22.52 | +0.18% | 920,900 |
| 2026-03-23 | 21.77 | 23.06 | 21.77 | 22.48 | +3.59% | 913,400 |
| 2026-03-20 | 22.63 | 22.71 | 21.32 | 21.70 | -4.19% | 2,876,600 |
| 2026-03-19 | 21.94 | 22.76 | 21.23 | 22.65 | -5.31% | 1,113,100 |
| 2026-03-18 | 24.42 | 24.42 | 23.48 | 23.92 | -5.27% | 1,001,000 |
| 2026-03-17 | 25.31 | 26.13 | 25.00 | 25.25 | +1.04% | 1,175,900 |
| 2026-03-16 | 24.40 | 26.37 | 24.40 | 24.99 | +3.31% | 1,308,700 |
| 2026-03-13 | 24.86 | 25.25 | 24.03 | 24.19 | -4.16% | 605,700 |
| 2026-03-12 | 25.36 | 25.59 | 25.02 | 25.24 | -1.41% | 482,800 |
| 2026-03-11 | 25.83 | 25.85 | 24.94 | 25.60 | -2.74% | 556,800 |
| 2026-03-10 | 25.98 | 26.48 | 25.73 | 26.32 | +2.45% | 857,800 |
| 2026-03-09 | 24.63 | 25.74 | 23.97 | 25.69 | +0.86% | 884,400 |
| 2026-03-06 | 24.50 | 25.60 | 24.21 | 25.47 | +1.19% | 1,224,800 |
| 2026-03-05 | 26.02 | 26.04 | 24.56 | 25.17 | -4.77% | 1,715,000 |
| 2026-03-04 | 27.28 | 27.37 | 26.25 | 26.43 | -0.79% | 923,000 |
| 2026-03-03 | 26.57 | 27.00 | 25.62 | 26.64 | -5.60% | 1,264,400 |
| 2026-03-02 | 28.97 | 28.97 | 27.18 | 28.22 | -1.57% | 956,200 |
| 2026-02-27 | 27.46 | 28.78 | 27.46 | 28.67 | +4.48% | 1,973,500 |
| 2026-02-26 | 26.00 | 27.51 | 25.69 | 27.44 | +4.57% | 910,100 |
| 2026-02-25 | 26.61 | 26.66 | 26.08 | 26.24 | -0.72% | 536,900 |
| 2026-02-24 | 25.18 | 26.46 | 24.97 | 26.43 | +2.64% | 1,071,600 |
| 2026-02-23 | 26.29 | 26.90 | 24.79 | 25.75 | -1.15% | 1,304,600 |
| 2026-02-20 | 26.10 | 26.26 | 24.80 | 26.05 | +0.15% | 1,478,300 |
| 2026-02-19 | 25.47 | 26.22 | 25.26 | 26.01 | +1.44% | 788,900 |
| 2026-02-18 | 25.33 | 25.99 | 25.17 | 25.64 | +2.11% | 853,700 |
| 2026-02-17 | 24.55 | 25.27 | 24.04 | 25.11 | -2.18% | 1,664,200 |
| 2026-02-13 | 24.77 | 25.74 | 24.35 | 25.67 | +5.94% | 662,400 |
| 2026-02-12 | 26.67 | 26.72 | 24.22 | 24.23 | -9.89% | 1,333,300 |
| 2026-02-11 | 26.22 | 27.00 | 26.03 | 26.89 | +4.67% | 976,600 |
| 2026-02-10 | 25.08 | 25.75 | 24.91 | 25.69 | +1.94% | 659,400 |
| 2026-02-09 | 23.94 | 25.20 | 23.94 | 25.20 | +6.37% | 888,900 |
| 2026-02-06 | 23.36 | 23.86 | 23.19 | 23.69 | +5.10% | 846,300 |
| 2026-02-05 | 22.95 | 23.76 | 22.49 | 22.54 | -5.77% | 756,700 |
| 2026-02-04 | 24.40 | 24.47 | 22.99 | 23.92 | +0.29% | 1,252,800 |
| 2026-02-03 | 24.60 | 24.60 | 23.18 | 23.85 | +2.80% | 1,533,600 |
| 2026-02-02 | 22.56 | 23.55 | 22.55 | 23.20 | +1.71% | 1,201,300 |
| 2026-01-30 | 24.33 | 24.44 | 22.62 | 22.81 | -13.30% | 1,618,500 |
| 2026-01-29 | 27.45 | 27.51 | 25.96 | 26.31 | -2.99% | 1,847,900 |
| 2026-01-28 | 26.81 | 27.55 | 26.57 | 27.12 | +2.38% | 2,502,200 |
| 2026-01-27 | 26.13 | 26.53 | 25.49 | 26.49 | +2.08% | 1,798,500 |
| 2026-01-26 | 26.12 | 26.87 | 25.70 | 25.95 | +3.02% | 2,078,800 |
| 2026-01-23 | 25.18 | 25.63 | 25.03 | 25.19 | +1.04% | 1,163,500 |
| 2026-01-22 | 24.51 | 25.78 | 24.38 | 24.93 | +2.34% | 977,400 |
| 2026-01-21 | 25.70 | 25.92 | 24.29 | 24.36 | -2.56% | 1,534,100 |
| 2026-01-20 | 23.99 | 25.42 | 23.89 | 25.00 | +8.18% | 2,303,800 |
| 2026-01-19 | 22.75 | 23.13 | 22.62 | 23.11 | +3.12% | 444,500 |
| 2026-01-16 | 22.23 | 22.42 | 21.81 | 22.41 | +0.36% | 693,700 |
| 2026-01-15 | 22.07 | 22.44 | 21.81 | 22.33 | +0.72% | 948,800 |
| 2026-01-14 | 22.67 | 22.84 | 21.98 | 22.17 | -0.67% | 826,700 |
| 2026-01-13 | 22.26 | 22.64 | 22.03 | 22.32 | +1.09% | 1,078,000 |
| 2026-01-12 | 22.00 | 22.24 | 21.82 | 22.08 | +3.23% | 860,900 |
| 2026-01-09 | 21.53 | 21.78 | 21.19 | 21.39 | -0.23% | 637,100 |
| 2026-01-08 | 20.88 | 21.47 | 20.69 | 21.44 | +0.19% | 687,000 |
| 2026-01-07 | 20.59 | 21.44 | 20.27 | 21.40 | +0.99% | 957,300 |
| 2026-01-06 | 20.53 | 21.33 | 20.50 | 21.19 | +4.28% | 849,800 |
| 2026-01-05 | 20.00 | 20.58 | 19.92 | 20.32 | +4.63% | 1,069,900 |
| 2026-01-02 | 19.99 | 20.07 | 18.88 | 19.42 | -1.72% | 519,800 |
| 2025-12-31 | 19.67 | 20.10 | 19.67 | 19.76 | -0.50% | 670,100 |
| 2025-12-30 | 20.10 | 20.20 | 19.82 | 19.86 | +1.02% | 725,400 |
| 2025-12-29 | 20.00 | 20.02 | 19.51 | 19.66 | -3.44% | 921,000 |
| 2025-12-24 | 20.52 | 20.54 | 20.16 | 20.36 | -1.21% | 174,400 |
| 2025-12-23 | 20.77 | 20.89 | 20.21 | 20.61 | +0.00% | 1,273,000 |
| 2025-12-22 | 20.75 | 21.27 | 20.58 | 20.61 | +2.84% | 1,011,900 |
| 2025-12-19 | 19.25 | 20.04 | 19.25 | 20.04 | +4.16% | 2,087,100 |
| 2025-12-18 | 19.06 | 19.52 | 18.93 | 19.24 | +0.89% | 774,300 |
| 2025-12-17 | 19.51 | 19.54 | 18.79 | 19.07 | -0.83% | 818,300 |
| 2025-12-16 | 19.51 | 19.87 | 19.17 | 19.23 | -1.59% | 1,381,800 |
| 2025-12-15 | 19.81 | 19.95 | 19.25 | 19.54 | +0.15% | 1,285,100 |
| 2025-12-12 | 20.11 | 20.25 | 19.23 | 19.51 | -0.71% | 936,800 |
| 2025-12-11 | 19.00 | 19.85 | 18.92 | 19.65 | +3.04% | 525,900 |
| 2025-12-10 | 18.63 | 19.23 | 18.36 | 19.07 | +3.08% | 1,000,200 |
| 2025-12-09 | 18.16 | 18.67 | 18.14 | 18.50 | +1.93% | 526,400 |
| 2025-12-08 | 18.20 | 18.51 | 18.13 | 18.15 | -0.66% | 499,200 |
| 2025-12-05 | 18.74 | 18.74 | 18.21 | 18.27 | -1.56% | 531,600 |
| 2025-12-04 | 18.23 | 18.65 | 18.12 | 18.56 | +1.25% | 400,500 |
| 2025-12-03 | 18.35 | 18.64 | 18.21 | 18.33 | +0.44% | 479,700 |
| 2025-12-02 | 18.40 | 18.51 | 17.90 | 18.25 | -1.83% | 448,900 |
| 2025-12-01 | 18.78 | 18.80 | 18.35 | 18.59 | +0.38% | 518,100 |
| 2025-11-28 | 18.30 | 18.59 | 18.19 | 18.52 | +1.81% | 287,800 |
| 2025-11-27 | 18.00 | 18.24 | 17.94 | 18.19 | +0.22% | 132,100 |
| 2025-11-26 | 17.61 | 18.19 | 17.50 | 18.15 | +4.19% | 1,013,300 |
| 2025-11-25 | 17.30 | 17.55 | 17.20 | 17.42 | +0.58% | 846,000 |
| 2025-11-24 | 16.36 | 17.34 | 16.36 | 17.32 | +5.87% | 663,300 |
| 2025-11-21 | 16.09 | 16.59 | 16.01 | 16.36 | +1.30% | 596,300 |
| 2025-11-20 | 16.88 | 17.07 | 16.13 | 16.15 | -4.10% | 568,800 |
| 2025-11-19 | 16.90 | 17.29 | 16.68 | 16.84 | +0.42% | 477,900 |
| 2025-11-18 | 16.61 | 16.96 | 16.47 | 16.77 | +1.02% | 1,075,000 |
| 2025-11-17 | 16.93 | 17.01 | 16.43 | 16.60 | -1.78% | 545,000 |
| 2025-11-14 | 16.27 | 17.10 | 16.15 | 16.90 | -0.76% | 615,200 |
| 2025-11-13 | 17.51 | 17.51 | 16.85 | 17.03 | -2.13% | 1,385,700 |
| 2025-11-12 | 17.08 | 17.57 | 16.82 | 17.40 | +2.65% | 1,239,000 |
| 2025-11-11 | 16.91 | 17.02 | 16.56 | 16.95 | +0.41% | 651,600 |
| 2025-11-10 | 16.57 | 17.04 | 16.51 | 16.88 | +5.43% | 1,297,600 |
| 2025-11-07 | 16.03 | 16.27 | 15.75 | 16.01 | +0.06% | 1,349,400 |
| 2025-11-06 | 16.11 | 16.36 | 15.93 | 16.00 | -0.12% | 1,011,900 |
| 2025-11-05 | 16.04 | 16.17 | 15.71 | 16.02 | +1.84% | 1,051,600 |
| 2025-11-04 | 15.90 | 16.22 | 15.70 | 15.73 | -5.01% | 840,000 |
| 2025-11-03 | 16.43 | 16.95 | 16.21 | 16.56 | +0.79% | 1,036,200 |
| 2025-10-31 | 16.50 | 16.73 | 16.09 | 16.43 | -0.67% | 1,024,400 |
| 2025-10-30 | 15.83 | 16.66 | 15.72 | 16.54 | +5.28% | 1,356,700 |
| 2025-10-29 | 17.07 | 17.10 | 15.60 | 15.71 | +2.61% | 1,158,600 |
| 2025-10-28 | 14.80 | 15.41 | 14.80 | 15.31 | +1.06% | 677,900 |
| 2025-10-27 | 15.06 | 15.38 | 14.65 | 15.15 | -2.88% | 1,437,200 |
| 2025-10-24 | 15.60 | 15.93 | 15.54 | 15.60 | -1.02% | 792,300 |
| 2025-10-23 | 15.78 | 15.79 | 15.45 | 15.76 | +2.14% | 1,029,100 |
| 2025-10-22 | 14.83 | 15.54 | 14.74 | 15.43 | +1.58% | 1,256,500 |
| 2025-10-21 | 15.87 | 16.00 | 15.15 | 15.19 | -10.65% | 1,642,400 |
| 2025-10-20 | 17.11 | 17.11 | 16.69 | 17.00 | +2.47% | 1,522,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+20.93%). Schwächster Monat: Jun (-4.85%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Centerra Gold Inc (CG.TO)?
31.20 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CG.TO?
33.94 im Hoch und 14.65 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Centerra Gold Inc?
Historisch war der stärkste Kalendermonat von CG.TO der Aug (Durchschnitt +20.93%), der schwächste der Jun (Durchschnitt -4.85%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.