14,375€
-0,07%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,37 | 14,39 | 14,36 | 14,38 | -0,01% | - |
| 19.02.2026 | 13,40 | 14,47 | 12,97 | 14,38 | 8,49% | 30.100,00 |
| 18.02.2026 | 12,87 | 13,26 | 12,82 | 13,26 | 4,29% | 2.848,00 |
| 17.02.2026 | 12,96 | 12,96 | 12,36 | 12,71 | -2,87% | 10.220,00 |
| 16.02.2026 | 13,28 | 13,44 | 13,07 | 13,09 | -1,13% | 218,00 |
| 13.02.2026 | 12,83 | 13,46 | 12,76 | 13,24 | 3,97% | 2.780,00 |
| 12.02.2026 | 13,60 | 13,76 | 12,73 | 12,73 | -7,45% | 2.988,00 |
| 11.02.2026 | 13,33 | 13,81 | 13,32 | 13,76 | 3,19% | 9.269,00 |
| 10.02.2026 | 12,81 | 13,44 | 12,71 | 13,33 | 2,15% | 496,00 |
| 09.02.2026 | 12,41 | 13,05 | 12,32 | 13,05 | 6,57% | 9.184,00 |
| 06.02.2026 | 11,66 | 12,25 | 11,65 | 12,25 | 5,11% | 13.872,00 |
| 05.02.2026 | 12,70 | 12,78 | 11,65 | 11,65 | -9,27% | 10.031,00 |
| 04.02.2026 | 12,80 | 13,32 | 12,31 | 12,84 | 0,55% | 9.162,00 |
| 03.02.2026 | 12,51 | 12,89 | 12,38 | 12,77 | 7,09% | 1.968,00 |
| 02.02.2026 | 10,58 | 12,26 | 10,58 | 11,93 | -0,42% | 17.786,00 |
| 30.01.2026 | 12,68 | 12,80 | 11,83 | 11,98 | -10,20% | 47.859,00 |
| 29.01.2026 | 14,40 | 14,79 | 13,11 | 13,34 | -6,55% | 8.725,00 |
| 28.01.2026 | 14,24 | 14,53 | 13,86 | 14,27 | 3,18% | 18.035,00 |
| 27.01.2026 | 13,81 | 13,98 | 13,27 | 13,83 | 0,47% | 3.370,00 |
| 26.01.2026 | 13,99 | 14,38 | 13,77 | 13,77 | 0,58% | 21.903,00 |
| 23.01.2026 | 13,61 | 13,85 | 13,35 | 13,69 | 1,03% | 15.430,00 |
| 22.01.2026 | 12,71 | 13,65 | 12,61 | 13,55 | 7,08% | 5.862,00 |
| 21.01.2026 | 13,63 | 13,71 | 12,57 | 12,65 | -4,82% | 4.658,00 |
| 20.01.2026 | 12,67 | 13,29 | 12,49 | 13,29 | 5,56% | 7.321,00 |
| 19.01.2026 | 12,61 | 12,61 | 12,31 | 12,59 | 3,20% | 3.081,00 |
| 16.01.2026 | 12,54 | 12,55 | 11,88 | 12,20 | -2,59% | 2.970,00 |
| 15.01.2026 | 12,60 | 12,71 | 12,31 | 12,53 | -0,36% | 676,00 |
| 14.01.2026 | 12,66 | 12,78 | 12,36 | 12,57 | 0,52% | 2.609,00 |
| 13.01.2026 | 12,31 | 12,92 | 12,26 | 12,51 | 0,97% | 360,00 |
| 12.01.2026 | 12,55 | 12,59 | 12,33 | 12,39 | 1,60% | 4.496,00 |
| 09.01.2026 | 12,49 | 12,67 | 12,07 | 12,19 | -2,71% | 2.339,00 |
| 08.01.2026 | 12,15 | 12,53 | 11,99 | 12,53 | 1,42% | 15.053,00 |
| 07.01.2026 | 12,20 | 12,37 | 11,82 | 12,36 | -0,12% | 700,00 |
| 06.01.2026 | 12,20 | 12,47 | 12,19 | 12,37 | 1,98% | 5.646,00 |
| 05.01.2026 | 11,96 | 12,43 | 11,85 | 12,13 | 4,66% | 3.110,00 |
| 02.01.2026 | 12,02 | 12,45 | 11,35 | 11,59 | -4,73% | 15.765,00 |
| 30.12.2025 | 12,00 | 12,17 | 11,98 | 12,17 | 2,66% | 453,00 |
| 29.12.2025 | 12,63 | 12,63 | 11,85 | 11,85 | -5,92% | 2.162,00 |
| 23.12.2025 | 12,75 | 13,11 | 12,52 | 12,60 | 0,24% | 16.217,00 |
| 22.12.2025 | 12,51 | 12,67 | 12,35 | 12,57 | 6,94% | 3.950,00 |
| 19.12.2025 | 11,69 | 11,75 | 11,69 | 11,75 | -1,43% | 100,00 |
| 18.12.2025 | 11,76 | 11,92 | 11,76 | 11,92 | 1,02% | 1.000,00 |
| 17.12.2025 | 11,86 | 12,18 | 11,75 | 11,80 | -1,50% | 43.353,00 |
| 16.12.2025 | 11,90 | 11,98 | 11,64 | 11,98 | 1,10% | 200,00 |
| 15.12.2025 | 12,75 | 13,07 | 11,79 | 11,85 | -4,93% | 6.705,00 |
| 12.12.2025 | 12,47 | 12,75 | 12,47 | 12,47 | -1,15% | 262,00 |
| 11.12.2025 | 12,08 | 12,61 | 12,08 | 12,61 | 5,30% | 1.380,00 |
| 10.12.2025 | 11,98 | 11,99 | 11,98 | 11,98 | 0,00% | 300,00 |
| 09.12.2025 | 11,34 | 11,98 | 11,34 | 11,98 | 3,23% | 4.100,00 |
| 08.12.2025 | 11,92 | 11,92 | 11,60 | 11,60 | -2,97% | 2.201,00 |
| 05.12.2025 | 12,12 | 12,15 | 11,92 | 11,96 | 2,53% | 2.082,00 |
| 04.12.2025 | 11,60 | 11,66 | 11,60 | 11,66 | -1,10% | - |
| 03.12.2025 | 11,76 | 12,03 | 11,76 | 11,79 | -1,38% | 485,00 |
| 02.12.2025 | 11,87 | 12,12 | 11,87 | 11,96 | -0,62% | 80,00 |
| 01.12.2025 | 11,92 | 12,25 | 11,92 | 12,03 | 1,05% | 5.740,00 |
| 28.11.2025 | 11,75 | 12,03 | 11,75 | 11,91 | 3,48% | 1.774,00 |
| 27.11.2025 | 11,61 | 11,61 | 11,51 | 11,51 | -1,62% | 60,00 |
| 26.11.2025 | 11,06 | 11,70 | 11,06 | 11,70 | 5,60% | 6.065,00 |
| 25.11.2025 | 11,08 | 11,08 | 11,03 | 11,08 | 1,79% | 700,00 |
| 24.11.2025 | 10,23 | 10,88 | 10,23 | 10,88 | 7,19% | 106,00 |
| 21.11.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -7,52% | - |
| 20.11.2025 | 11,00 | 11,00 | 10,98 | 10,98 | -1,39% | 450,00 |
| 19.11.2025 | 10,90 | 11,13 | 10,90 | 11,13 | 3,82% | 26,00 |
| 18.11.2025 | 10,54 | 10,93 | 10,54 | 10,72 | -2,32% | 50,00 |
| 17.11.2025 | 11,06 | 11,08 | 10,82 | 10,98 | 0,37% | 1.906,00 |
| 14.11.2025 | 11,14 | 11,14 | 10,39 | 10,94 | -1,88% | 3.820,00 |
| 13.11.2025 | 11,31 | 11,55 | 11,15 | 11,15 | -0,49% | 1.350,00 |
| 12.11.2025 | 10,64 | 11,20 | 10,57 | 11,20 | 4,33% | 2.520,00 |
| 11.11.2025 | 10,62 | 10,74 | 10,56 | 10,74 | 2,34% | 695,00 |
| 10.11.2025 | 10,34 | 10,68 | 10,33 | 10,49 | 5,81% | 4.154,00 |
| 08.11.2025 | 9,96 | 10,19 | 9,91 | 9,91 | -7,00% | 1.167,00 |
| 06.11.2025 | 9,51 | 10,66 | 9,51 | 10,66 | 18,21% | 1.350,00 |
| 05.11.2025 | 9,10 | 9,28 | 9,02 | 9,02 | -0,07% | 2.720,00 |
| 04.11.2025 | 9,33 | 9,33 | 9,02 | 9,02 | -4,29% | 2.744,00 |
| 03.11.2025 | 9,61 | 9,61 | 9,35 | 9,43 | -0,65% | 2.200,00 |
| 31.10.2025 | 9,52 | 9,55 | 9,49 | 9,49 | -1,10% | 1.500,00 |
| 30.10.2025 | 9,34 | 9,64 | 9,34 | 9,60 | 0,99% | 2.100,00 |
| 29.10.2025 | 9,30 | 9,76 | 9,30 | 9,50 | 2,30% | 2.925,00 |
| 28.10.2025 | 9,03 | 9,29 | 8,62 | 9,29 | 5,26% | 3.022,00 |
| 27.10.2025 | 9,42 | 9,42 | 8,82 | 8,82 | -8,35% | 2.005,00 |
| 24.10.2025 | 9,60 | 9,63 | 9,21 | 9,63 | 0,63% | 1.780,00 |
| 23.10.2025 | 9,38 | 9,74 | 9,38 | 9,57 | 2,97% | 1.750,00 |
| 22.10.2025 | 9,39 | 9,48 | 9,05 | 9,29 | -2,25% | 10.752,00 |
| 21.10.2025 | 10,29 | 10,29 | 9,51 | 9,51 | -9,12% | 3.945,00 |
| 20.10.2025 | 10,31 | 10,49 | 10,31 | 10,46 | 0,87% | 13.250,00 |
| 17.10.2025 | 11,00 | 11,00 | 10,09 | 10,37 | -4,47% | 6.426,00 |
| 16.10.2025 | 10,83 | 11,07 | 10,73 | 10,86 | 0,56% | 8.380,00 |
| 15.10.2025 | 10,35 | 10,90 | 10,35 | 10,80 | 5,57% | 3.595,00 |
| 14.10.2025 | 10,60 | 10,60 | 10,23 | 10,23 | -3,17% | 500,00 |
| 13.10.2025 | 10,15 | 10,56 | 10,15 | 10,56 | 5,18% | - |
| 10.10.2025 | 9,80 | 10,16 | 9,80 | 10,04 | 2,03% | 5.245,00 |
| 07.10.2025 | 9,47 | 9,84 | 9,37 | 9,84 | 3,62% | 3.350,00 |
| 06.10.2025 | 9,34 | 9,53 | 9,34 | 9,50 | 2,77% | 9.754,00 |
| 03.10.2025 | 9,27 | 9,27 | 9,22 | 9,24 | -0,73% | - |
| 02.10.2025 | 9,26 | 9,36 | 9,16 | 9,31 | -0,32% | 1.715,00 |
| 01.10.2025 | 9,50 | 9,74 | 9,34 | 9,34 | -3,05% | 300,00 |
| 30.09.2025 | 9,72 | 9,72 | 9,40 | 9,63 | 0,25% | 13.796,00 |
| 29.09.2025 | 9,30 | 9,73 | 9,30 | 9,61 | 5,03% | 3.181,00 |
| 26.09.2025 | 9,05 | 9,22 | 9,02 | 9,15 | 0,73% | 202,00 |
| 25.09.2025 | 8,91 | 9,16 | 8,91 | 9,08 | 1,05% | 1.050,00 |