11,593€
5,44%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,14 | 11,60 | 11,04 | 11,59 | 5,95% | 60.057,00 |
| 20.08.2026 | 10,84 | 11,07 | 10,57 | 10,94 | 0,76% | 53.338,00 |
| 19.08.2026 | 9,87 | 10,89 | 9,84 | 10,86 | 9,86% | 68.807,00 |
| 18.08.2026 | 10,14 | 10,16 | 9,85 | 9,89 | -2,88% | 40.020,00 |
| 17.08.2026 | 10,18 | 10,38 | 10,01 | 10,18 | 1,57% | 93.426,00 |
| 14.08.2026 | 9,71 | 10,11 | 9,70 | 10,02 | 2,99% | 40.490,00 |
| 13.08.2026 | 9,84 | 9,95 | 9,62 | 9,73 | -2,93% | 62.837,00 |
| 12.08.2026 | 10,15 | 10,40 | 9,96 | 10,02 | -0,70% | 38.814,00 |
| 11.08.2026 | 10,00 | 10,25 | 9,75 | 10,10 | 0,45% | 64.829,00 |
| 10.08.2026 | 10,15 | 10,32 | 9,69 | 10,05 | 0,32% | 60.450,00 |
| 07.08.2026 | 9,45 | 10,26 | 9,45 | 10,02 | 7,35% | 41.337,00 |
| 06.08.2026 | 9,12 | 9,40 | 8,53 | 9,33 | 4,11% | 84.260,00 |
| 05.08.2026 | 8,56 | 9,07 | 8,56 | 8,96 | 7,86% | 73.930,00 |
| 04.08.2026 | 8,01 | 8,42 | 7,98 | 8,31 | 4,87% | 121.495,00 |
| 03.08.2026 | 7,85 | 7,99 | 7,66 | 7,93 | 2,14% | 37.095,00 |
| 31.07.2026 | 8,13 | 8,22 | 7,70 | 7,76 | -5,14% | 12.975,00 |
| 30.07.2026 | 7,81 | 8,19 | 7,76 | 8,18 | 4,68% | 143.030,00 |
| 29.07.2026 | 8,06 | 8,20 | 7,64 | 7,81 | -2,67% | 83.552,00 |
| 28.07.2026 | 8,27 | 8,42 | 7,96 | 8,03 | -3,95% | 43.464,00 |
| 27.07.2026 | 8,37 | 8,44 | 8,15 | 8,36 | 2,43% | 35.251,00 |
| 24.07.2026 | 8,17 | 8,38 | 8,12 | 8,16 | 0,11% | 58.850,00 |
| 23.07.2026 | 8,20 | 8,29 | 7,94 | 8,15 | -0,48% | 114.354,00 |
| 22.07.2026 | 8,09 | 8,55 | 8,03 | 8,19 | 2,89% | 13.950,00 |
| 21.07.2026 | 7,76 | 7,97 | 7,71 | 7,96 | 4,09% | 21.050,00 |
| 20.07.2026 | 7,63 | 7,72 | 7,55 | 7,65 | 1,38% | 41.620,00 |
| 17.07.2026 | 7,63 | 7,74 | 7,42 | 7,54 | -1,22% | 49.434,00 |
| 16.07.2026 | 8,11 | 8,18 | 7,58 | 7,64 | -6,08% | 41.365,00 |
| 15.07.2026 | 8,26 | 8,43 | 8,07 | 8,13 | -2,21% | 686,00 |
| 14.07.2026 | 8,38 | 8,60 | 8,28 | 8,31 | 0,20% | 59.480,00 |
| 13.07.2026 | 8,43 | 8,50 | 8,18 | 8,30 | -3,00% | 6.500,00 |
| 10.07.2026 | 8,50 | 8,64 | 8,40 | 8,55 | 0,11% | 96.500,00 |
| 09.07.2026 | 8,25 | 8,56 | 8,25 | 8,54 | 3,21% | 9.374,00 |
| 08.07.2026 | 8,59 | 8,59 | 8,05 | 8,28 | -3,62% | 1.703,00 |
| 07.07.2026 | 8,89 | 9,06 | 8,48 | 8,59 | -4,45% | 12.529,00 |
| 06.07.2026 | 9,11 | 9,17 | 8,82 | 8,99 | -2,18% | 19.941,00 |
| 03.07.2026 | 9,08 | 9,25 | 9,04 | 9,19 | 3,43% | 29.101,00 |
| 02.07.2026 | 8,67 | 9,15 | 8,59 | 8,88 | 3,74% | 8.738,00 |
| 01.07.2026 | 8,41 | 8,97 | 8,39 | 8,56 | 0,50% | 5.050,00 |
| 30.06.2026 | 8,47 | 8,68 | 8,37 | 8,52 | 0,01% | 5.385,00 |
| 29.06.2026 | 8,45 | 8,60 | 8,33 | 8,52 | -0,43% | 40.296,00 |
| 26.06.2026 | 8,38 | 8,84 | 8,37 | 8,56 | 3,36% | 59.144,00 |
| 25.06.2026 | 8,28 | 8,51 | 8,12 | 8,28 | 0,56% | 21.040,00 |
| 24.06.2026 | 8,50 | 8,59 | 8,13 | 8,23 | -4,14% | 7.864,00 |
| 23.06.2026 | 8,78 | 8,80 | 8,54 | 8,59 | -4,40% | 17.160,00 |
| 22.06.2026 | 9,07 | 9,14 | 8,86 | 8,98 | 0,86% | 198.212,00 |
| 19.06.2026 | 8,84 | 9,00 | 8,82 | 8,91 | -1,86% | 13.980,00 |
| 18.06.2026 | 9,77 | 9,90 | 8,96 | 9,08 | -5,20% | 96.000,00 |
| 17.06.2026 | 10,03 | 10,39 | 9,57 | 9,57 | -3,88% | 177.513,00 |
| 16.06.2026 | 9,67 | 10,02 | 9,67 | 9,96 | 2,89% | 5.400,00 |
| 15.06.2026 | 9,52 | 9,95 | 9,49 | 9,68 | 6,21% | 15.980,00 |
| 12.06.2026 | 8,86 | 9,19 | 8,83 | 9,11 | 2,80% | 21.734,00 |
| 11.06.2026 | 8,46 | 8,91 | 8,39 | 8,87 | 4,92% | 106.150,00 |
| 10.06.2026 | 8,84 | 8,88 | 8,45 | 8,45 | -6,90% | 146.080,00 |
| 09.06.2026 | 9,44 | 9,53 | 8,72 | 9,08 | -2,94% | 33.075,00 |
| 08.06.2026 | 9,28 | 9,62 | 9,15 | 9,35 | -0,10% | 17.370,00 |
| 05.06.2026 | 9,73 | 9,89 | 9,27 | 9,36 | -5,51% | 18.063,00 |
| 04.06.2026 | 9,74 | 10,10 | 9,70 | 9,91 | 2,43% | 4.760,00 |
| 03.06.2026 | 10,37 | 10,42 | 9,66 | 9,67 | -7,05% | 21.600,00 |
| 02.06.2026 | 10,89 | 11,01 | 10,30 | 10,41 | -2,98% | 6.900,00 |
| 01.06.2026 | 11,51 | 11,57 | 10,73 | 10,73 | -7,74% | 33.250,00 |
| 29.05.2026 | 10,85 | 11,64 | 10,81 | 11,63 | 7,66% | 23.473,00 |
| 28.05.2026 | 10,36 | 10,96 | 10,23 | 10,80 | 2,71% | 8.360,00 |
| 27.05.2026 | 10,86 | 10,94 | 10,50 | 10,51 | -3,15% | 45.245,00 |
| 26.05.2026 | 10,79 | 10,98 | 10,58 | 10,86 | -1,41% | 8.749,00 |
| 25.05.2026 | 10,62 | 11,02 | 10,47 | 11,01 | 5,46% | - |
| 22.05.2026 | 10,50 | 10,67 | 10,38 | 10,44 | -1,32% | 20.800,00 |
| 21.05.2026 | 10,63 | 10,87 | 10,37 | 10,58 | -0,92% | 68.598,00 |
| 20.05.2026 | 10,54 | 12,37 | 10,50 | 10,68 | 1,41% | 18.816,00 |
| 19.05.2026 | 11,09 | 11,22 | 10,53 | 10,53 | -5,14% | 7.470,00 |
| 18.05.2026 | 11,33 | 11,59 | 11,05 | 11,10 | -2,66% | 7.850,00 |
| 15.05.2026 | 11,93 | 12,20 | 11,34 | 11,40 | -7,37% | 17.319,00 |
| 14.05.2026 | 12,48 | 12,68 | 11,91 | 12,31 | -0,78% | 46.500,00 |
| 13.05.2026 | 12,55 | 12,78 | 11,74 | 12,41 | -1,56% | 21.200,00 |
| 12.05.2026 | 12,59 | 12,69 | 11,96 | 12,60 | -0,15% | 6.675,00 |
| 11.05.2026 | 11,92 | 12,76 | 11,86 | 12,62 | 4,10% | 2.539,00 |
| 08.05.2026 | 12,36 | 12,60 | 12,03 | 12,13 | -1,09% | 6.494,00 |
| 07.05.2026 | 12,20 | 12,98 | 12,20 | 12,26 | 0,27% | 27.646,00 |
| 06.05.2026 | 11,86 | 12,56 | 11,86 | 12,23 | 5,13% | 55.350,00 |
| 05.05.2026 | 11,99 | 12,17 | 11,62 | 11,63 | -1,98% | 8.728,00 |
| 04.05.2026 | 11,93 | 12,01 | 11,68 | 11,86 | -0,54% | 6.581,00 |
| 30.04.2026 | 11,59 | 11,97 | 11,53 | 11,93 | 3,65% | 10.860,00 |
| 29.04.2026 | 11,84 | 11,85 | 11,45 | 11,51 | -2,64% | 2.550,00 |
| 28.04.2026 | 12,04 | 12,06 | 11,64 | 11,82 | -3,22% | 15.560,00 |
| 27.04.2026 | 12,27 | 12,29 | 11,88 | 12,21 | -0,30% | 8.105,00 |
| 24.04.2026 | 12,03 | 12,27 | 11,88 | 12,25 | 1,55% | 6.400,00 |
| 23.04.2026 | 12,19 | 12,34 | 11,73 | 12,06 | -1,95% | 5.122,00 |
| 22.04.2026 | 12,55 | 12,61 | 12,17 | 12,30 | 1,89% | 12.500,00 |
| 21.04.2026 | 12,95 | 13,09 | 12,08 | 12,08 | -7,56% | 10.000,00 |
| 20.04.2026 | 12,94 | 13,28 | 12,86 | 13,06 | -1,19% | 49.050,00 |
| 17.04.2026 | 12,60 | 13,52 | 12,50 | 13,22 | 4,96% | 6.633,00 |
| 16.04.2026 | 12,93 | 13,09 | 12,57 | 12,60 | -1,49% | 546,00 |
| 15.04.2026 | 13,22 | 13,23 | 12,73 | 12,79 | -3,60% | - |
| 14.04.2026 | 12,94 | 13,28 | 12,88 | 13,26 | 3,46% | 21.100,00 |
| 13.04.2026 | 12,65 | 12,86 | 12,48 | 12,82 | 0,41% | 8.380,00 |
| 10.04.2026 | 12,73 | 13,01 | 12,63 | 12,77 | 0,44% | 29.677,00 |
| 09.04.2026 | 12,98 | 13,35 | 12,68 | 12,71 | -3,04% | 22.551,00 |
| 08.04.2026 | 13,42 | 13,53 | 12,78 | 13,11 | 2,96% | 5.475,00 |
| 07.04.2026 | 12,64 | 12,83 | 12,26 | 12,73 | 0,75% | 13.683,00 |
| 02.04.2026 | 12,22 | 12,88 | 11,96 | 12,64 | -2,13% | 18.975,00 |
| 01.04.2026 | 12,55 | 13,16 | 12,48 | 12,91 | 3,24% | 13.850,00 |