13,554$
-2,63%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 13,96 | 13,96 | 13,59 | 13,64 | -2,00% | - |
| 05.12.2025 | 14,11 | 14,36 | 13,84 | 13,92 | -0,22% | 8.956.402,00 |
| 04.12.2025 | 13,73 | 13,98 | 13,62 | 13,95 | 1,23% | 3.745.782,00 |
| 03.12.2025 | 14,09 | 14,17 | 13,66 | 13,78 | -1,01% | 4.882.634,00 |
| 02.12.2025 | 14,02 | 14,27 | 13,53 | 13,92 | -0,78% | 5.443.603,00 |
| 01.12.2025 | 14,19 | 14,22 | 13,81 | 14,03 | 1,08% | 8.008.382,00 |
| 28.11.2025 | 13,76 | 13,94 | 13,55 | 13,88 | 2,81% | 5.954.323,00 |
| 26.11.2025 | 13,01 | 13,57 | 12,93 | 13,50 | 5,63% | 7.258.351,00 |
| 25.11.2025 | 12,77 | 12,97 | 12,58 | 12,78 | 0,31% | 7.433.545,00 |
| 24.11.2025 | 11,94 | 12,77 | 11,85 | 12,74 | 7,15% | 7.116.137,00 |
| 21.11.2025 | 12,08 | 12,15 | 11,78 | 11,89 | -1,90% | 10.484.092,00 |
| 20.11.2025 | 12,77 | 13,10 | 12,06 | 12,12 | -5,39% | 7.995.960,00 |
| 19.11.2025 | 12,90 | 12,97 | 12,40 | 12,81 | 1,67% | 9.085.625,00 |
| 18.11.2025 | 12,73 | 12,82 | 12,32 | 12,60 | 1,20% | 7.822.487,00 |
| 17.11.2025 | 12,65 | 12,83 | 12,33 | 12,45 | -2,35% | 6.800.713,00 |
| 14.11.2025 | 12,22 | 12,86 | 12,12 | 12,75 | -1,77% | 9.799.421,00 |
| 13.11.2025 | 13,23 | 13,53 | 12,88 | 12,98 | -1,22% | 14.580.913,00 |
| 12.11.2025 | 12,44 | 13,18 | 12,37 | 13,14 | 5,97% | 13.444.599,00 |
| 11.11.2025 | 12,35 | 12,45 | 12,13 | 12,40 | 1,56% | 8.921.865,00 |
| 10.11.2025 | 12,04 | 12,22 | 11,87 | 12,21 | 4,27% | 12.140.316,00 |
| 07.11.2025 | 11,56 | 11,71 | 11,34 | 11,71 | 2,63% | 9.509.271,00 |
| 06.11.2025 | 11,50 | 12,36 | 11,21 | 11,41 | 7,64% | 25.321.836,00 |
| 05.11.2025 | 10,64 | 10,68 | 10,31 | 10,60 | 2,22% | 12.817.646,00 |
| 04.11.2025 | 10,55 | 10,62 | 10,34 | 10,37 | -4,42% | 9.475.797,00 |
| 03.11.2025 | 11,01 | 11,12 | 10,78 | 10,85 | -1,09% | 10.115.029,00 |
| 31.10.2025 | 11,00 | 11,09 | 10,84 | 10,97 | -0,36% | 8.628.215,00 |
| 30.10.2025 | 10,89 | 11,19 | 10,81 | 11,01 | 0,92% | 7.987.436,00 |
| 29.10.2025 | 11,20 | 11,31 | 10,78 | 10,91 | 1,21% | 15.110.411,00 |
| 28.10.2025 | 10,31 | 10,81 | 10,24 | 10,78 | 1,89% | 12.132.558,00 |
| 27.10.2025 | 10,45 | 10,79 | 10,25 | 10,58 | -4,08% | 12.879.766,00 |
| 24.10.2025 | 11,00 | 11,23 | 10,98 | 11,03 | -1,47% | 10.937.262,00 |
| 23.10.2025 | 11,32 | 11,32 | 11,06 | 11,19 | 1,31% | 10.838.257,00 |
| 22.10.2025 | 10,61 | 11,09 | 10,53 | 11,05 | 0,36% | 10.204.908,00 |
| 21.10.2025 | 11,07 | 11,38 | 10,94 | 11,01 | -9,83% | 16.091.379,00 |
| 20.10.2025 | 12,28 | 12,44 | 12,06 | 12,21 | 1,54% | 14.379.590,00 |
| 17.10.2025 | 12,17 | 12,42 | 11,78 | 12,02 | -5,47% | - |
| 16.10.2025 | 12,82 | 12,93 | 12,51 | 12,72 | 0,71% | 23.349.802,00 |
| 15.10.2025 | 12,15 | 12,74 | 12,09 | 12,63 | 6,40% | 16.173.846,00 |
| 14.10.2025 | 11,74 | 12,16 | 11,72 | 11,87 | -2,22% | 12.655.656,00 |
| 13.10.2025 | 12,05 | 12,35 | 11,97 | 12,14 | 4,21% | 14.350.599,00 |
| 10.10.2025 | 11,76 | 11,81 | 11,43 | 11,65 | 1,48% | 12.830.717,00 |
| 09.10.2025 | 12,22 | 12,22 | 11,23 | 11,48 | -4,89% | 14.834.479,00 |
| 08.10.2025 | 11,84 | 12,21 | 11,60 | 12,07 | 5,14% | 17.676.936,00 |
| 07.10.2025 | 11,21 | 11,81 | 11,19 | 11,48 | 3,42% | 16.626.548,00 |
| 06.10.2025 | 11,08 | 11,20 | 10,95 | 11,10 | 1,93% | 13.665.724,00 |
| 03.10.2025 | 10,98 | 10,98 | 10,76 | 10,89 | -0,37% | 10.588.385,00 |
| 02.10.2025 | 11,03 | 11,07 | 10,60 | 10,93 | 0,37% | 12.874.834,00 |
| 01.10.2025 | 11,36 | 11,41 | 10,89 | 10,89 | -2,94% | 23.743.463,00 |
| 30.09.2025 | 11,13 | 11,52 | 11,11 | 11,22 | -1,06% | 18.597.723,00 |
| 29.09.2025 | 11,05 | 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 | 10,54 | 10,74 | 10,50 | 10,64 | 1,43% | 9.903.368,00 |
| 24.09.2025 | 10,73 | 10,79 | 10,49 | 10,49 | -2,42% | 11.036.705,00 |
| 23.09.2025 | 11,06 | 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 | 10,35 | 10,45 | 10,24 | 10,40 | 0,00% | 17.635.454,00 |
| 17.09.2025 | 10,35 | 10,72 | 10,28 | 10,40 | -1,52% | 18.567.877,00 |
| 16.09.2025 | 10,85 | 10,90 | 10,50 | 10,56 | -2,67% | 19.578.360,00 |
| 15.09.2025 | 10,72 | 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 | 9,95 | 10,01 | 9,78 | 9,95 | 1,22% | 10.810.992,00 |
| 08.09.2025 | 9,95 | 10,00 | 9,76 | 9,83 | 0,51% | 17.387.302,00 |
| 05.09.2025 | 9,22 | 9,87 | 9,06 | 9,78 | 9,03% | 32.132.456,00 |
| 04.09.2025 | 9,00 | 9,09 | 8,88 | 8,97 | -1,54% | 10.861.717,00 |
| 03.09.2025 | 9,25 | 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 | 8,16 | 8,23 | 8,07 | 8,20 | -0,36% | 6.581.156,00 |
| 26.08.2025 | 8,10 | 8,27 | 8,10 | 8,23 | 1,86% | 10.624.533,00 |
| 25.08.2025 | 8,16 | 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 | 7,70 | 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 | 7,93 | 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 | 7,09 | 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 | 6,70 | 6,75 | 6,47 | 6,55 | -0,30% | 11.441.992,00 |
| 06.08.2025 | 6,40 | 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 | 6,11 | 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 | 6,17 | 6,30 | 6,07 | 6,10 | -0,33% | 10.254.092,00 |
| 30.07.2025 | 6,28 | 6,34 | 6,12 | 6,12 | -3,47% | 11.138.261,00 |
| 29.07.2025 | 6,30 | 6,38 | 6,23 | 6,34 | 0,79% | 10.499.211,00 |
| 28.07.2025 | 6,31 | 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 | 6,31 | 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 | 6,54 | 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 |