9,017€
-1,80%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 9,22 | 9,31 | 8,91 | 9,02 | -2,14% | 73.724,00 |
| 22.10.2026 | 9,66 | 9,72 | 9,16 | 9,21 | -6,22% | 14.123,00 |
| 21.10.2026 | 9,86 | 10,08 | 9,71 | 9,83 | -0,10% | 16.844,00 |
| 20.10.2026 | 9,79 | 10,14 | 9,67 | 9,84 | -0,39% | 3.100,00 |
| 19.10.2026 | 9,99 | 10,01 | 9,77 | 9,87 | -0,39% | 46.000,00 |
| 16.10.2026 | 9,92 | 10,07 | 9,71 | 9,91 | 0,22% | 24.960,00 |
| 15.10.2026 | 9,30 | 9,92 | 9,25 | 9,89 | 7,17% | 85.180,00 |
| 14.10.2026 | 9,64 | 9,72 | 9,11 | 9,23 | -4,74% | 27.821,00 |
| 13.10.2026 | 10,14 | 10,27 | 9,53 | 9,69 | -3,65% | 45.297,00 |
| 12.10.2026 | 10,28 | 10,28 | 9,99 | 10,06 | -1,47% | 119.015,00 |
| 09.10.2026 | 10,10 | 10,25 | 10,03 | 10,21 | 2,84% | 124.336,00 |
| 08.10.2026 | 9,88 | 10,01 | 9,73 | 9,92 | 1,53% | 74.800,00 |
| 07.10.2026 | 9,99 | 10,07 | 9,65 | 9,77 | -3,31% | 87.080,00 |
| 06.10.2026 | 9,92 | 10,29 | 9,84 | 10,11 | 1,20% | 28.375,00 |
| 05.10.2026 | 9,92 | 10,07 | 9,72 | 9,99 | 1,77% | 41.464,00 |
| 02.10.2026 | 9,64 | 9,96 | 9,60 | 9,81 | 1,91% | 61.955,00 |
| 01.10.2026 | 9,93 | 9,97 | 9,62 | 9,63 | -1,72% | 3.320,00 |
| 30.09.2026 | 10,03 | 10,19 | 9,79 | 9,80 | -2,45% | 19.913,00 |
| 29.09.2026 | 10,00 | 10,17 | 9,91 | 10,05 | 1,57% | 18.750,00 |
| 28.09.2026 | 10,12 | 10,12 | 9,80 | 9,89 | -5,45% | 137.000,00 |
| 25.09.2026 | 10,32 | 10,57 | 10,17 | 10,46 | 1,55% | 33.876,00 |
| 24.09.2026 | 10,63 | 10,65 | 10,19 | 10,30 | -2,78% | 20.869,00 |
| 23.09.2026 | 11,12 | 11,12 | 10,46 | 10,60 | -4,98% | 89.863,00 |
| 22.09.2026 | 10,63 | 11,21 | 10,45 | 11,15 | 5,06% | 31.186,00 |
| 21.09.2026 | 10,80 | 10,96 | 10,47 | 10,61 | -2,23% | 43.948,00 |
| 18.09.2026 | 10,76 | 10,91 | 10,55 | 10,86 | 1,92% | 25.300,00 |
| 17.09.2026 | 10,22 | 10,71 | 10,19 | 10,65 | 5,55% | 37.764,00 |
| 16.09.2026 | 10,39 | 10,55 | 9,98 | 10,09 | -1,90% | 52.890,00 |
| 15.09.2026 | 10,34 | 10,39 | 10,07 | 10,29 | 0,00% | 87.855,00 |
| 14.09.2026 | 10,63 | 10,64 | 10,16 | 10,29 | -3,67% | 18.223,00 |
| 11.09.2026 | 10,58 | 10,90 | 10,44 | 10,68 | 1,49% | 62.270,00 |
| 10.09.2026 | 11,15 | 11,18 | 10,50 | 10,52 | -4,65% | 39.404,00 |
| 09.09.2026 | 11,02 | 11,31 | 10,96 | 11,03 | 1,55% | 63.154,00 |
| 08.09.2026 | 11,09 | 11,14 | 10,86 | 10,87 | -1,59% | 103.871,00 |
| 07.09.2026 | 11,01 | 11,07 | 10,92 | 11,04 | 0,06% | 35.164,00 |
| 04.09.2026 | 11,23 | 11,35 | 10,78 | 11,03 | -2,21% | 15.726,00 |
| 03.09.2026 | 11,05 | 11,33 | 10,99 | 11,28 | 3,48% | 38.848,00 |
| 02.09.2026 | 10,60 | 11,11 | 10,56 | 10,90 | 3,79% | 42.032,00 |
| 01.09.2026 | 11,02 | 11,06 | 10,49 | 10,51 | -5,34% | 56.994,00 |
| 31.08.2026 | 11,10 | 11,28 | 10,68 | 11,10 | -0,98% | 73.628,00 |
| 28.08.2026 | 11,43 | 11,66 | 11,04 | 11,21 | -2,94% | 36.625,00 |
| 27.08.2026 | 11,77 | 11,82 | 11,40 | 11,55 | -1,07% | 12.280,00 |
| 26.08.2026 | 11,97 | 11,98 | 11,66 | 11,67 | -2,46% | 60.488,00 |
| 25.08.2026 | 11,80 | 12,06 | 11,45 | 11,97 | 1,40% | 31.080,00 |
| 24.08.2026 | 11,72 | 11,88 | 11,50 | 11,80 | 1,81% | 72.879,00 |
| 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 |