11,018$
1,18%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,36 | 11,41 | 10,89 | 10,89 | -2,94% | 23.743.463,00 |
| 30.09.2025 | 11,23 | 11,52 | 11,11 | 11,22 | -1,06% | 18.597.723,00 |
| 29.09.2025 | 11,12 | 11,45 | 11,05 | 11,34 | 5,10% | 22.415.201,00 |
| 26.09.2025 | 10,71 | 10,80 | 10,49 | 10,79 | 1,41% | 12.122.090,00 |
| 25.09.2025 | 10,53 | 10,74 | 10,50 | 10,64 | 1,43% | 9.903.368,00 |
| 24.09.2025 | 10,70 | 10,79 | 10,49 | 10,49 | -2,42% | 11.036.705,00 |
| 23.09.2025 | 11,08 | 11,15 | 10,68 | 10,75 | -1,74% | 14.189.758,00 |
| 22.09.2025 | 11,09 | 11,09 | 10,64 | 10,94 | 1,30% | 16.425.276,00 |
| 19.09.2025 | 10,46 | 10,81 | 10,35 | 10,80 | 3,85% | 67.993.590,00 |
| 18.09.2025 | 10,38 | 10,45 | 10,24 | 10,40 | 0,00% | 17.635.454,00 |
| 17.09.2025 | 10,31 | 10,72 | 10,28 | 10,40 | -1,52% | 18.567.877,00 |
| 16.09.2025 | 10,88 | 10,90 | 10,50 | 10,56 | -2,67% | 19.578.360,00 |
| 15.09.2025 | 10,79 | 11,11 | 10,67 | 10,85 | 2,26% | 18.694.636,00 |
| 12.09.2025 | 11,07 | 11,10 | 10,48 | 10,61 | -3,28% | 14.368.319,00 |
| 11.09.2025 | 10,62 | 11,02 | 10,54 | 10,97 | 2,14% | 25.164.211,00 |
| 10.09.2025 | 10,05 | 10,85 | 10,05 | 10,74 | 7,94% | 27.377.258,00 |
| 09.09.2025 | 9,94 | 10,01 | 9,78 | 9,95 | 1,22% | 10.810.992,00 |
| 08.09.2025 | 9,98 | 10,00 | 9,76 | 9,83 | 0,51% | 16.835.208,00 |
| 05.09.2025 | 9,22 | 9,87 | 9,06 | 9,78 | 9,03% | 32.132.456,00 |
| 04.09.2025 | 9,02 | 9,09 | 8,88 | 8,97 | -1,54% | 10.861.717,00 |
| 03.09.2025 | 9,32 | 9,32 | 9,03 | 9,11 | -0,33% | 15.234.309,00 |
| 02.09.2025 | 8,94 | 9,21 | 8,79 | 9,14 | 4,34% | 19.542.222,00 |
| 29.08.2025 | 8,24 | 8,76 | 8,24 | 8,76 | 5,93% | 16.050.833,00 |
| 28.08.2025 | 8,30 | 8,31 | 8,18 | 8,27 | 0,85% | 9.777.277,00 |
| 27.08.2025 | 8,17 | 8,23 | 8,07 | 8,20 | -0,36% | 6.581.156,00 |
| 26.08.2025 | 8,12 | 8,27 | 8,10 | 8,23 | 1,86% | 10.624.533,00 |
| 25.08.2025 | 8,17 | 8,28 | 8,06 | 8,08 | 0,75% | 9.846.486,00 |
| 22.08.2025 | 7,83 | 8,09 | 7,77 | 8,02 | 1,52% | 9.495.331,00 |
| 21.08.2025 | 7,72 | 7,92 | 7,61 | 7,90 | 1,94% | 10.113.574,00 |
| 20.08.2025 | 7,66 | 7,77 | 7,57 | 7,75 | 2,65% | 17.947.863,00 |
| 19.08.2025 | 7,94 | 7,95 | 7,54 | 7,55 | -5,27% | 14.614.106,00 |
| 18.08.2025 | 8,00 | 8,00 | 7,74 | 7,97 | -0,13% | 14.262.110,00 |
| 15.08.2025 | 7,89 | 8,16 | 7,79 | 7,98 | 2,05% | 23.251.659,00 |
| 14.08.2025 | 7,10 | 7,90 | 7,08 | 7,82 | 15,17% | 37.497.441,00 |
| 13.08.2025 | 6,85 | 6,88 | 6,78 | 6,79 | -0,29% | 12.128.566,00 |
| 12.08.2025 | 6,66 | 6,81 | 6,54 | 6,81 | 2,41% | 13.185.220,00 |
| 11.08.2025 | 6,30 | 6,65 | 6,29 | 6,65 | 3,26% | 13.551.446,00 |
| 08.08.2025 | 6,65 | 6,70 | 6,39 | 6,44 | -1,68% | 14.265.918,00 |
| 07.08.2025 | 6,67 | 6,75 | 6,47 | 6,55 | -0,30% | 11.441.992,00 |
| 06.08.2025 | 6,41 | 6,57 | 6,37 | 6,57 | 2,66% | 10.432.439,00 |
| 05.08.2025 | 6,25 | 6,41 | 6,19 | 6,40 | 1,59% | 12.527.639,00 |
| 04.08.2025 | 6,12 | 6,35 | 6,11 | 6,30 | 3,79% | 10.489.563,00 |
| 01.08.2025 | 6,25 | 6,26 | 6,01 | 6,07 | -0,49% | 11.408.749,00 |
| 31.07.2025 | 6,19 | 6,30 | 6,07 | 6,10 | -0,33% | 10.254.092,00 |
| 30.07.2025 | 6,31 | 6,34 | 6,12 | 6,12 | -3,47% | 11.138.261,00 |
| 29.07.2025 | 6,31 | 6,38 | 6,23 | 6,34 | 0,79% | 10.499.211,00 |
| 28.07.2025 | 6,33 | 6,35 | 6,17 | 6,29 | -1,56% | 10.318.628,00 |
| 25.07.2025 | 6,29 | 6,44 | 6,23 | 6,39 | 0,47% | 8.075.653,00 |
| 24.07.2025 | 6,30 | 6,42 | 6,22 | 6,36 | -0,47% | 8.807.098,00 |
| 23.07.2025 | 6,44 | 6,54 | 6,34 | 6,39 | -1,69% | 10.662.901,00 |
| 22.07.2025 | 6,55 | 6,58 | 6,43 | 6,50 | 0,78% | 18.454.457,00 |
| 21.07.2025 | 6,37 | 6,53 | 6,34 | 6,45 | 2,71% | 15.081.748,00 |
| 18.07.2025 | 6,32 | 6,35 | 6,21 | 6,28 | 0,00% | 10.015.572,00 |
| 17.07.2025 | 6,12 | 6,32 | 6,01 | 6,28 | 1,29% | 14.366.414,00 |
| 16.07.2025 | 6,22 | 6,40 | 6,14 | 6,20 | 1,31% | 18.495.326,00 |
| 15.07.2025 | 6,29 | 6,39 | 6,11 | 6,12 | -2,70% | 11.299.043,00 |
| 14.07.2025 | 6,28 | 6,38 | 6,26 | 6,29 | 0,96% | 12.539.989,00 |
| 11.07.2025 | 6,20 | 6,35 | 6,18 | 6,23 | 1,96% | 13.418.769,00 |
| 10.07.2025 | 6,07 | 6,14 | 6,00 | 6,11 | 1,33% | 9.879.028,00 |
| 09.07.2025 | 5,90 | 6,07 | 5,88 | 6,03 | 2,73% | 20.116.304,00 |
| 08.07.2025 | 5,97 | 6,12 | 5,75 | 5,87 | -0,51% | 23.922.850,00 |
| 07.07.2025 | 5,79 | 5,92 | 5,70 | 5,90 | 1,72% | 13.010.430,00 |
| 03.07.2025 | 5,85 | 5,87 | 5,71 | 5,80 | -0,68% | 10.925.711,00 |
| 02.07.2025 | 5,82 | 5,85 | 5,66 | 5,84 | 1,04% | 13.720.047,00 |
| 01.07.2025 | 5,87 | 5,95 | 5,75 | 5,78 | 0,52% | 7.936.717,00 |
| 30.06.2025 | 5,72 | 5,77 | 5,64 | 5,75 | 1,23% | 11.055.178,00 |
| 27.06.2025 | 5,81 | 5,81 | 5,61 | 5,68 | -3,89% | 21.590.895,00 |
| 26.06.2025 | 5,88 | 6,00 | 5,82 | 5,91 | 0,51% | 15.445.082,00 |
| 25.06.2025 | 5,81 | 5,99 | 5,79 | 5,88 | 0,86% | 20.999.414,00 |
| 24.06.2025 | 5,96 | 6,00 | 5,78 | 5,83 | -4,74% | 19.658.804,00 |
| 23.06.2025 | 6,06 | 6,24 | 5,97 | 6,12 | 1,83% | 14.888.966,00 |
| 20.06.2025 | 6,18 | 6,22 | 6,01 | 6,01 | -3,53% | 31.586.032,00 |
| 18.06.2025 | 6,32 | 6,35 | 6,21 | 6,23 | -1,74% | 13.950.059,00 |
| 17.06.2025 | 6,27 | 6,37 | 6,25 | 6,34 | 1,77% | 15.699.338,00 |
| 16.06.2025 | 6,40 | 6,43 | 6,17 | 6,23 | -3,26% | 15.163.314,00 |
| 13.06.2025 | 6,72 | 6,74 | 6,40 | 6,44 | -1,53% | 15.574.265,00 |
| 12.06.2025 | 6,62 | 6,70 | 6,26 | 6,54 | -5,90% | 45.159.268,00 |
| 11.06.2025 | 6,92 | 6,99 | 6,86 | 6,95 | 0,58% | 15.488.785,00 |
| 10.06.2025 | 6,97 | 7,03 | 6,84 | 6,91 | -0,29% | 12.299.238,00 |
| 09.06.2025 | 6,95 | 7,00 | 6,87 | 6,93 | -0,14% | 12.753.962,00 |
| 06.06.2025 | 7,30 | 7,31 | 6,94 | 6,94 | -5,06% | 22.835.950,00 |
| 05.06.2025 | 7,21 | 7,44 | 7,18 | 7,31 | 2,81% | 27.503.925,00 |
| 04.06.2025 | 6,91 | 7,18 | 6,90 | 7,11 | 3,04% | 24.365.384,00 |
| 03.06.2025 | 6,74 | 6,91 | 6,72 | 6,90 | 0,29% | 11.587.751,00 |
| 02.06.2025 | 6,80 | 6,96 | 6,73 | 6,88 | 3,77% | 18.235.033,00 |
| 30.05.2025 | 6,46 | 6,65 | 6,46 | 6,63 | 1,84% | 9.584.950,00 |
| 29.05.2025 | 6,71 | 6,75 | 6,51 | 6,51 | -2,40% | 8.159.263,00 |
| 28.05.2025 | 6,68 | 6,75 | 6,60 | 6,67 | 0,30% | 8.723.336,00 |
| 27.05.2025 | 6,55 | 6,78 | 6,54 | 6,65 | -1,04% | 10.012.582,00 |
| 23.05.2025 | 6,72 | 6,85 | 6,60 | 6,72 | 2,44% | 15.607.493,00 |
| 22.05.2025 | 6,52 | 6,64 | 6,49 | 6,56 | -1,06% | 9.774.841,00 |
| 21.05.2025 | 6,48 | 6,69 | 6,47 | 6,63 | 2,79% | 11.425.021,00 |
| 20.05.2025 | 6,19 | 6,47 | 6,14 | 6,45 | 4,37% | 9.401.435,00 |
| 19.05.2025 | 6,04 | 6,20 | 6,03 | 6,18 | 3,52% | 5.101.651,00 |
| 16.05.2025 | 5,90 | 5,97 | 5,85 | 5,97 | -1,16% | 8.018.508,00 |
| 15.05.2025 | 6,01 | 6,09 | 5,96 | 6,04 | 1,00% | 11.041.313,00 |
| 14.05.2025 | 5,91 | 5,99 | 5,86 | 5,98 | -1,16% | 12.344.290,00 |
| 13.05.2025 | 6,20 | 6,21 | 6,00 | 6,05 | -1,47% | 12.517.421,00 |
| 12.05.2025 | 6,20 | 6,36 | 6,14 | 6,14 | -4,66% | 18.262.301,00 |
| 09.05.2025 | 6,35 | 6,44 | 6,26 | 6,44 | 2,88% | 14.615.070,00 |