Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,05 | 11,21 | 10,27 | 10,51 | -4,71% | 27.181.573,00 |
| 17.06.2026 | 11,54 | 12,05 | 10,99 | 11,03 | -4,42% | 21.941.932,00 |
| 16.06.2026 | 11,39 | 11,64 | 11,27 | 11,54 | 3,04% | 15.190.911,00 |
| 15.06.2026 | 11,31 | 11,59 | 11,11 | 11,20 | 6,26% | 13.371.170,00 |
| 12.06.2026 | 10,34 | 10,65 | 10,21 | 10,54 | 2,93% | 11.605.122,00 |
| 11.06.2026 | 9,75 | 10,31 | 9,65 | 10,24 | 5,24% | 16.968.509,00 |
| 10.06.2026 | 10,10 | 10,26 | 9,69 | 9,73 | -6,98% | 13.037.523,00 |
| 09.06.2026 | 10,95 | 11,02 | 10,06 | 10,46 | -3,51% | 17.180.588,00 |
| 08.06.2026 | 10,77 | 11,03 | 10,55 | 10,84 | 0,46% | 18.055.184,00 |
| 05.06.2026 | 11,21 | 11,27 | 10,68 | 10,79 | -6,17% | 18.578.616,00 |
| 04.06.2026 | 11,47 | 11,76 | 11,34 | 11,50 | 2,50% | 9.871.989,00 |
| 03.06.2026 | 11,91 | 11,99 | 11,20 | 11,22 | -7,35% | 18.745.109,00 |
| 02.06.2026 | 12,59 | 12,74 | 11,97 | 12,11 | -3,12% | 13.867.227,00 |
| 01.06.2026 | 13,15 | 13,20 | 12,47 | 12,50 | -7,68% | 16.288.485,00 |
| 29.05.2026 | 12,62 | 13,58 | 12,58 | 13,54 | 7,63% | 20.716.894,00 |
| 28.05.2026 | 12,08 | 12,79 | 11,94 | 12,58 | 2,86% | 9.639.552,00 |
| 27.05.2026 | 12,31 | 12,50 | 12,20 | 12,23 | -3,09% | 8.169.524,00 |
| 26.05.2026 | 12,48 | 12,76 | 12,41 | 12,62 | 4,04% | 5.473.881,00 |
| 22.05.2026 | 12,30 | 12,37 | 12,03 | 12,13 | -1,46% | 5.746.320,00 |
| 21.05.2026 | 12,12 | 12,63 | 11,98 | 12,31 | -0,89% | 7.725.542,00 |
| 20.05.2026 | 12,49 | 12,61 | 12,22 | 12,42 | 1,64% | 9.697.883,00 |
| 19.05.2026 | 12,81 | 12,90 | 12,20 | 12,22 | -5,49% | 9.303.656,00 |
| 18.05.2026 | 13,36 | 13,48 | 12,88 | 12,93 | -2,27% | 7.155.016,00 |
| 15.05.2026 | 13,75 | 14,00 | 13,18 | 13,23 | -7,68% | 12.208.171,00 |
| 14.05.2026 | 14,54 | 14,82 | 13,91 | 14,33 | -1,10% | 16.429.609,00 |
| 13.05.2026 | 13,96 | 14,62 | 13,72 | 14,49 | -2,09% | 18.525.647,00 |
| 12.05.2026 | 14,52 | 14,92 | 14,02 | 14,80 | -0,40% | 8.735.102,00 |
| 11.05.2026 | 14,50 | 15,04 | 14,50 | 14,86 | 3,99% | 7.174.062,00 |
| 08.05.2026 | 14,67 | 14,85 | 14,16 | 14,29 | -0,56% | 8.072.287,00 |
| 07.05.2026 | 14,86 | 15,29 | 14,35 | 14,37 | 0,00% | 12.727.891,00 |
| 06.05.2026 | 14,40 | 14,77 | 14,27 | 14,37 | 5,66% | 8.649.175,00 |
| 05.05.2026 | 14,20 | 14,25 | 13,59 | 13,60 | -1,88% | 5.153.141,00 |
| 04.05.2026 | 13,82 | 14,07 | 13,68 | 13,86 | -0,86% | 6.561.486,00 |
| 01.05.2026 | 13,84 | 14,18 | 13,71 | 13,98 | 0,14% | 8.008.563,00 |
| 30.04.2026 | 13,92 | 14,04 | 13,69 | 13,96 | 3,87% | 6.835.807,00 |
| 29.04.2026 | 13,54 | 13,64 | 13,36 | 13,44 | -2,82% | 7.245.751,00 |
| 28.04.2026 | 13,78 | 14,10 | 13,63 | 13,83 | -3,56% | 9.347.496,00 |
| 27.04.2026 | 14,15 | 14,36 | 13,95 | 14,34 | 0,07% | 7.295.659,00 |
| 24.04.2026 | 14,15 | 14,38 | 13,88 | 14,33 | 1,78% | 11.647.572,00 |
| 23.04.2026 | 14,25 | 14,44 | 13,69 | 14,08 | -2,49% | 7.499.257,00 |
| 22.04.2026 | 14,54 | 14,67 | 14,28 | 14,44 | 1,91% | 8.168.506,00 |
| 21.04.2026 | 15,17 | 15,24 | 14,14 | 14,17 | -7,93% | 10.997.211,00 |
| 20.04.2026 | 15,34 | 15,64 | 15,13 | 15,39 | -1,41% | 6.716.129,00 |
| 17.04.2026 | 15,35 | 15,99 | 15,23 | 15,61 | 5,33% | 7.307.767,00 |
| 16.04.2026 | 15,16 | 15,44 | 14,78 | 14,82 | -1,79% | 7.388.773,00 |
| 15.04.2026 | 15,57 | 15,57 | 15,01 | 15,09 | -3,52% | 6.228.997,00 |
| 14.04.2026 | 15,33 | 15,67 | 15,21 | 15,64 | 3,78% | 7.773.744,00 |
| 13.04.2026 | 14,74 | 15,12 | 14,66 | 15,07 | -0,07% | 8.788.336,00 |
| 10.04.2026 | 15,04 | 15,29 | 14,92 | 15,08 | 1,34% | 6.496.078,00 |
| 09.04.2026 | 15,48 | 15,62 | 14,81 | 14,88 | -2,62% | 10.629.147,00 |
| 08.04.2026 | 15,73 | 15,80 | 14,93 | 15,28 | 3,38% | 12.016.014,00 |
| 07.04.2026 | 14,59 | 14,78 | 14,15 | 14,78 | 1,16% | 7.729.341,00 |
| 06.04.2026 | 14,53 | 14,81 | 14,45 | 14,61 | 0,14% | 6.706.976,00 |
| 02.04.2026 | 14,03 | 14,91 | 13,98 | 14,59 | -2,34% | 7.871.370,00 |
| 01.04.2026 | 14,78 | 15,28 | 14,48 | 14,94 | 3,32% | 9.931.739,00 |
| 31.03.2026 | 13,39 | 14,52 | 13,33 | 14,46 | 11,75% | 15.619.854,00 |
| 30.03.2026 | 12,87 | 13,22 | 12,74 | 12,94 | 2,86% | 13.176.904,00 |
| 27.03.2026 | 11,98 | 12,78 | 11,98 | 12,58 | 4,57% | 13.686.243,00 |
| 26.03.2026 | 12,46 | 12,92 | 11,98 | 12,03 | -7,46% | 11.154.337,00 |
| 25.03.2026 | 13,46 | 13,46 | 12,85 | 13,00 | 3,34% | 10.112.444,00 |
| 24.03.2026 | 12,42 | 12,67 | 12,15 | 12,58 | -0,47% | 9.648.090,00 |
| 23.03.2026 | 12,03 | 12,91 | 12,03 | 12,64 | 5,42% | 16.113.355,00 |
| 20.03.2026 | 12,63 | 12,73 | 11,72 | 11,99 | -3,38% | 19.106.075,00 |
| 19.03.2026 | 12,31 | 12,72 | 12,03 | 12,41 | -7,53% | 13.474.631,00 |
| 18.03.2026 | 13,91 | 14,05 | 13,37 | 13,42 | -7,13% | 10.781.891,00 |
| 17.03.2026 | 14,95 | 15,20 | 14,39 | 14,45 | -2,89% | 6.692.212,00 |
| 16.03.2026 | 14,55 | 15,06 | 14,51 | 14,88 | 2,13% | 9.471.425,00 |
| 13.03.2026 | 15,72 | 15,82 | 14,53 | 14,57 | -8,48% | 8.864.372,00 |
| 12.03.2026 | 15,90 | 16,12 | 15,32 | 15,92 | -0,81% | 10.115.835,00 |
| 11.03.2026 | 16,26 | 16,33 | 15,68 | 16,05 | -2,85% | 6.836.891,00 |
| 10.03.2026 | 16,91 | 17,04 | 16,43 | 16,52 | 0,06% | 6.934.759,00 |
| 09.03.2026 | 16,13 | 16,58 | 15,42 | 16,51 | -0,72% | 7.335.643,00 |
| 06.03.2026 | 16,11 | 16,89 | 15,76 | 16,63 | 1,28% | 9.557.958,00 |
| 05.03.2026 | 16,84 | 16,90 | 15,98 | 16,42 | -4,26% | 8.074.563,00 |
| 04.03.2026 | 17,74 | 17,75 | 16,71 | 17,15 | -0,46% | 7.420.179,00 |
| 03.03.2026 | 17,56 | 17,63 | 16,76 | 17,23 | -8,11% | 9.049.955,00 |
| 02.03.2026 | 18,90 | 18,94 | 18,12 | 18,75 | -0,05% | 8.823.476,00 |
| 27.02.2026 | 18,64 | 18,94 | 18,36 | 18,76 | 1,96% | 6.547.927,00 |
| 26.02.2026 | 18,01 | 18,47 | 17,90 | 18,40 | 1,60% | 6.849.840,00 |
| 25.02.2026 | 18,84 | 18,96 | 18,07 | 18,11 | -2,32% | 7.674.907,00 |
| 24.02.2026 | 17,33 | 18,89 | 17,26 | 18,54 | 3,87% | 10.310.427,00 |
| 23.02.2026 | 17,05 | 18,19 | 17,00 | 17,85 | 6,19% | 10.176.667,00 |
| 20.02.2026 | 17,00 | 17,65 | 16,72 | 16,81 | -1,00% | 11.329.372,00 |
| 19.02.2026 | 15,21 | 17,06 | 15,11 | 16,98 | 8,50% | 12.147.661,00 |
| 18.02.2026 | 15,40 | 15,70 | 15,08 | 15,65 | 3,92% | 10.547.755,00 |
| 17.02.2026 | 15,18 | 15,34 | 14,58 | 15,06 | -4,68% | 9.337.953,00 |
| 13.02.2026 | 15,48 | 16,00 | 15,34 | 15,80 | 4,91% | 12.937.796,00 |
| 12.02.2026 | 16,13 | 16,30 | 15,04 | 15,06 | -7,83% | 11.764.393,00 |
| 11.02.2026 | 16,28 | 16,48 | 15,82 | 16,34 | 3,09% | 7.077.958,00 |
| 10.02.2026 | 15,44 | 16,05 | 15,38 | 15,85 | 2,06% | 7.905.322,00 |
| 09.02.2026 | 14,75 | 15,59 | 14,68 | 15,53 | 6,66% | 7.096.010,00 |
| 06.02.2026 | 14,18 | 14,63 | 14,09 | 14,56 | 5,97% | 10.173.629,00 |
| 05.02.2026 | 14,64 | 14,82 | 13,73 | 13,74 | -9,84% | 13.217.504,00 |
| 04.02.2026 | 15,62 | 15,62 | 14,50 | 15,24 | 0,86% | 14.493.124,00 |
| 03.02.2026 | 15,04 | 15,23 | 14,55 | 15,11 | 6,78% | 17.653.118,00 |
| 02.02.2026 | 14,10 | 14,74 | 13,84 | 14,15 | -1,05% | 15.794.459,00 |
| 30.01.2026 | 14,46 | 15,30 | 14,12 | 14,30 | -10,68% | 14.416.508,00 |
| 29.01.2026 | 17,40 | 17,40 | 15,64 | 16,01 | -6,48% | 18.149.475,00 |
| 28.01.2026 | 17,17 | 17,20 | 16,46 | 17,12 | 1,72% | 9.817.153,00 |
| 27.01.2026 | 16,31 | 16,86 | 15,81 | 16,83 | 3,06% | 8.727.012,00 |