12,190€
-2,71%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,54 | 12,73 | 11,99 | 12,19 | -3,15% | 6.533,00 |
| 08.01.2026 | 12,22 | 12,59 | 12,01 | 12,59 | 1,52% | 106.225,00 |
| 07.01.2026 | 12,28 | 12,41 | 11,82 | 12,40 | 0,23% | 5.700,00 |
| 06.01.2026 | 12,30 | 12,51 | 12,19 | 12,37 | 1,98% | 41.437,00 |
| 05.01.2026 | 12,02 | 12,54 | 11,87 | 12,13 | 4,66% | 12.095,00 |
| 02.01.2026 | 12,09 | 12,47 | 11,37 | 11,59 | -4,73% | 37.695,00 |
| 30.12.2025 | 12,03 | 12,25 | 11,95 | 12,17 | 2,66% | 539,00 |
| 29.12.2025 | 12,38 | 12,46 | 11,78 | 11,85 | -5,92% | 2.698,00 |
| 23.12.2025 | 12,85 | 12,97 | 12,40 | 12,60 | 0,24% | 16.217,00 |
| 22.12.2025 | 12,66 | 12,73 | 12,25 | 12,57 | 6,94% | 5.750,00 |
| 19.12.2025 | 11,74 | 12,21 | 11,72 | 11,75 | -1,43% | 100,00 |
| 18.12.2025 | 11,84 | 12,09 | 11,66 | 11,92 | 1,02% | 1.000,00 |
| 17.12.2025 | 11,93 | 12,25 | 11,64 | 11,80 | -1,50% | 46.353,00 |
| 16.12.2025 | 11,77 | 12,10 | 11,49 | 11,98 | 0,65% | - |
| 15.12.2025 | 12,76 | 13,16 | 11,68 | 11,90 | -4,51% | 8.350,00 |
| 12.12.2025 | 12,57 | 13,05 | 12,27 | 12,47 | -1,15% | 622,00 |
| 11.12.2025 | 12,20 | 12,81 | 12,12 | 12,61 | 2,06% | 1.810,00 |
| 10.12.2025 | 12,07 | 12,36 | 11,74 | 12,36 | 3,17% | 600,00 |
| 09.12.2025 | 11,46 | 12,05 | 11,45 | 11,98 | 3,23% | 6.200,00 |
| 08.12.2025 | 12,01 | 12,06 | 11,54 | 11,60 | -2,97% | 3.401,00 |
| 05.12.2025 | 12,21 | 12,32 | 11,90 | 11,96 | 2,53% | 3.082,00 |
| 04.12.2025 | 11,62 | 12,00 | 11,57 | 11,66 | -1,10% | - |
| 03.12.2025 | 11,85 | 12,25 | 11,71 | 11,79 | -1,38% | 995,00 |
| 02.12.2025 | 11,96 | 12,28 | 11,66 | 11,96 | -0,62% | 240,00 |
| 01.12.2025 | 12,07 | 12,30 | 11,89 | 12,03 | 1,05% | 12.742,00 |
| 28.11.2025 | 11,82 | 12,09 | 11,72 | 11,91 | 3,48% | 1.774,00 |
| 27.11.2025 | 11,66 | 11,79 | 11,49 | 11,51 | -1,62% | 60,00 |
| 26.11.2025 | 11,13 | 11,70 | 11,13 | 11,70 | 5,60% | 6.065,00 |
| 25.11.2025 | 11,09 | 11,21 | 10,87 | 11,08 | 1,79% | 700,00 |
| 24.11.2025 | 10,28 | 11,08 | 10,25 | 10,88 | 4,38% | 112,00 |
| 21.11.2025 | 10,25 | 10,61 | 10,17 | 10,42 | -5,03% | - |
| 20.11.2025 | 11,08 | 11,35 | 10,46 | 10,98 | -1,39% | 450,00 |
| 19.11.2025 | 11,03 | 11,32 | 10,76 | 11,13 | 3,82% | 26,00 |
| 18.11.2025 | 10,57 | 11,10 | 10,52 | 10,72 | -2,32% | 150,00 |
| 17.11.2025 | 11,00 | 11,13 | 10,65 | 10,98 | 0,37% | 1.200,00 |
| 14.11.2025 | 11,20 | 11,27 | 10,48 | 10,94 | -1,88% | 3.520,00 |
| 13.11.2025 | 11,40 | 11,63 | 11,07 | 11,15 | -0,49% | 2.170,00 |
| 12.11.2025 | 10,83 | 11,36 | 10,65 | 11,20 | 4,33% | 2.640,00 |
| 11.11.2025 | 10,67 | 10,74 | 10,47 | 10,74 | 2,34% | 1.190,00 |
| 10.11.2025 | 10,47 | 10,66 | 10,26 | 10,49 | 4,17% | 4.302,00 |
| 07.11.2025 | 10,09 | 10,15 | 9,78 | 10,07 | -5,53% | 1.267,00 |
| 06.11.2025 | 9,53 | 10,72 | 9,53 | 10,66 | 18,21% | 1.650,00 |
| 05.11.2025 | 9,17 | 9,33 | 9,00 | 9,02 | -0,07% | 2.970,00 |
| 04.11.2025 | 9,44 | 9,44 | 9,01 | 9,02 | -4,29% | 4.517,00 |
| 03.11.2025 | 9,53 | 9,66 | 9,35 | 9,43 | -0,65% | 200,00 |
| 31.10.2025 | 9,60 | 9,65 | 9,40 | 9,49 | -1,10% | 2.000,00 |
| 30.10.2025 | 9,47 | 9,66 | 9,35 | 9,60 | 0,99% | 2.100,00 |
| 29.10.2025 | 9,36 | 9,79 | 9,27 | 9,50 | 2,30% | 3.425,00 |
| 28.10.2025 | 8,93 | 9,29 | 8,68 | 9,29 | 5,26% | 516,00 |
| 27.10.2025 | 9,45 | 9,46 | 8,81 | 8,82 | -8,35% | 3.509,00 |
| 24.10.2025 | 9,59 | 9,66 | 9,25 | 9,63 | 0,63% | 2.680,00 |
| 23.10.2025 | 9,53 | 9,85 | 9,51 | 9,57 | 2,97% | 3.000,00 |
| 22.10.2025 | 9,49 | 9,70 | 8,91 | 9,29 | -2,90% | 11.482,00 |
| 21.10.2025 | 10,32 | 10,39 | 9,43 | 9,57 | -8,51% | 5.842,00 |
| 20.10.2025 | 10,39 | 10,67 | 10,32 | 10,46 | 0,98% | 22.250,00 |
| 17.10.2025 | 11,08 | 11,10 | 10,08 | 10,36 | -4,58% | 11.376,00 |
| 16.10.2025 | 10,79 | 11,07 | 10,73 | 10,86 | 0,56% | 8.705,00 |
| 15.10.2025 | 10,44 | 10,94 | 10,40 | 10,80 | 5,57% | 3.790,00 |
| 14.10.2025 | 10,50 | 10,56 | 10,14 | 10,23 | -3,17% | 1.000,00 |
| 13.10.2025 | 10,17 | 10,67 | 10,16 | 10,56 | 5,18% | - |
| 10.10.2025 | 9,92 | 10,18 | 9,82 | 10,04 | 0,44% | 4.025,00 |
| 09.10.2025 | 10,31 | 10,51 | 9,72 | 10,00 | -4,30% | 6.450,00 |
| 08.10.2025 | 10,07 | 10,52 | 9,97 | 10,45 | 6,15% | 8.019,00 |
| 07.10.2025 | 9,51 | 10,12 | 9,36 | 9,84 | 3,62% | 3.350,00 |
| 06.10.2025 | 9,39 | 9,66 | 9,36 | 9,50 | 2,77% | 12.754,00 |
| 03.10.2025 | 9,31 | 9,37 | 9,17 | 9,24 | -0,73% | - |
| 02.10.2025 | 9,33 | 9,43 | 9,07 | 9,31 | -0,32% | 2.790,00 |
| 01.10.2025 | 9,57 | 9,79 | 9,29 | 9,34 | -3,05% | 1.200,00 |
| 30.09.2025 | 9,85 | 9,86 | 9,38 | 9,63 | 0,25% | 15.046,00 |
| 29.09.2025 | 9,47 | 9,75 | 9,32 | 9,61 | 5,03% | 8.381,00 |
| 26.09.2025 | 9,10 | 9,27 | 8,97 | 9,15 | 0,94% | 204,00 |
| 25.09.2025 | 8,96 | 9,19 | 8,92 | 9,06 | 0,83% | 1.250,00 |
| 24.09.2025 | 9,15 | 9,19 | 8,94 | 8,99 | -2,85% | 5.665,00 |
| 23.09.2025 | 9,31 | 9,45 | 9,04 | 9,25 | -0,60% | 1.395,00 |
| 22.09.2025 | 9,19 | 9,43 | 9,05 | 9,31 | 2,20% | 9.745,00 |
| 19.09.2025 | 8,86 | 9,20 | 8,81 | 9,11 | 3,57% | 1.000,00 |
| 18.09.2025 | 8,77 | 8,98 | 8,70 | 8,79 | 0,10% | 393,00 |
| 17.09.2025 | 8,84 | 9,00 | 8,63 | 8,79 | -0,92% | - |
| 16.09.2025 | 9,24 | 9,30 | 8,84 | 8,87 | -3,47% | 3.237,00 |
| 15.09.2025 | 9,07 | 9,43 | 8,93 | 9,19 | 2,00% | 8.418,00 |
| 12.09.2025 | 9,41 | 9,50 | 8,94 | 9,01 | -3,33% | 2.365,00 |
| 11.09.2025 | 9,12 | 9,39 | 8,99 | 9,32 | 2,26% | 22.077,00 |
| 10.09.2025 | 8,60 | 9,25 | 8,57 | 9,11 | 8,45% | 4.795,00 |
| 09.09.2025 | 8,47 | 8,54 | 8,36 | 8,40 | -0,34% | 11.150,00 |
| 08.09.2025 | 8,32 | 8,54 | 8,30 | 8,43 | 1,14% | 14.400,00 |
| 05.09.2025 | 7,73 | 8,39 | 7,68 | 8,33 | 7,81% | 9.215,00 |
| 04.09.2025 | 7,67 | 7,80 | 7,62 | 7,73 | -0,08% | - |
| 03.09.2025 | 7,84 | 8,05 | 7,74 | 7,74 | -0,82% | 18.600,00 |
| 02.09.2025 | 7,80 | 7,91 | 7,56 | 7,80 | -0,26% | - |
| 01.09.2025 | 7,59 | 7,91 | 7,59 | 7,82 | 10,20% | 16.930,00 |
| 29.08.2025 | 7,04 | 7,49 | 7,01 | 7,10 | -0,06% | 2.240,00 |
| 28.08.2025 | 7,13 | 7,18 | 7,00 | 7,10 | 1,49% | 1.000,00 |
| 27.08.2025 | 7,05 | 7,11 | 6,97 | 7,00 | 0,58% | 2.765,00 |
| 26.08.2025 | 7,01 | 7,09 | 6,95 | 6,96 | -0,10% | 3.767,00 |
| 25.08.2025 | 6,80 | 7,47 | 6,80 | 6,96 | 1,93% | 2.874,00 |
| 22.08.2025 | 6,78 | 6,90 | 6,71 | 6,83 | 0,29% | - |
| 21.08.2025 | 6,66 | 6,82 | 6,55 | 6,81 | 2,62% | - |
| 20.08.2025 | 6,49 | 6,66 | 6,44 | 6,64 | 2,45% | 17.400,00 |
| 19.08.2025 | 6,84 | 6,86 | 6,48 | 6,48 | -5,00% | 35.600,00 |
| 18.08.2025 | 6,88 | 6,90 | 6,63 | 6,82 | 0,06% | 1.856,00 |