5,271$
3,55%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 5,18 | 5,33 | 5,17 | 5,28 | 3,73% | 5.958.338,00 |
| 06.01.2025 | 5,22 | 5,27 | 5,04 | 5,09 | -1,93% | 6.837.605,00 |
| 03.01.2025 | 5,32 | 5,32 | 5,19 | 5,19 | -2,26% | 4.246.378,00 |
| 02.01.2025 | 5,12 | 5,35 | 5,11 | 5,31 | 5,78% | 3.919.382,00 |
| 31.12.2024 | 4,97 | 5,06 | 4,95 | 5,02 | 1,01% | 4.003.801,00 |
| 30.12.2024 | 5,05 | 5,07 | 4,95 | 4,97 | -3,12% | 3.616.151,00 |
| 27.12.2024 | 5,04 | 5,14 | 5,00 | 5,13 | 0,20% | 3.826.872,00 |
| 26.12.2024 | 5,07 | 5,15 | 5,05 | 5,12 | 0,99% | 2.409.652,00 |
| 24.12.2024 | 5,17 | 5,17 | 5,05 | 5,07 | -0,98% | 1.598.740,00 |
| 23.12.2024 | 5,13 | 5,17 | 5,08 | 5,12 | -0,78% | 3.242.104,00 |
| 20.12.2024 | 5,06 | 5,30 | 5,05 | 5,16 | 1,98% | 6.245.831,00 |
| 19.12.2024 | 5,17 | 5,23 | 5,02 | 5,06 | -1,75% | 5.345.209,00 |
| 18.12.2024 | 5,35 | 5,44 | 5,10 | 5,15 | -3,74% | 4.639.984,00 |
| 17.12.2024 | 5,40 | 5,43 | 5,28 | 5,35 | -2,37% | 4.591.124,00 |
| 16.12.2024 | 5,54 | 5,60 | 5,46 | 5,48 | -0,90% | 4.066.254,00 |
| 13.12.2024 | 5,75 | 5,76 | 5,47 | 5,53 | -4,16% | 4.824.046,00 |
| 12.12.2024 | 6,20 | 6,23 | 5,77 | 5,77 | -9,98% | 6.981.992,00 |
| 11.12.2024 | 5,99 | 6,48 | 5,84 | 6,41 | 7,73% | 6.974.724,00 |
| 10.12.2024 | 5,93 | 6,01 | 5,85 | 5,95 | 1,36% | 4.375.407,00 |
| 09.12.2024 | 5,85 | 6,11 | 5,78 | 5,87 | 3,35% | 6.757.684,00 |
| 06.12.2024 | 5,83 | 5,86 | 5,63 | 5,68 | -3,07% | 4.131.286,00 |
| 05.12.2024 | 5,93 | 6,02 | 5,79 | 5,86 | -2,33% | 4.140.149,00 |
| 04.12.2024 | 5,83 | 6,13 | 5,81 | 6,00 | 2,56% | 6.136.243,00 |
| 03.12.2024 | 5,59 | 5,87 | 5,59 | 5,85 | 5,98% | 4.257.319,00 |
| 02.12.2024 | 5,60 | 5,61 | 5,45 | 5,52 | -2,30% | 2.691.837,00 |
| 29.11.2024 | 5,62 | 5,71 | 5,61 | 5,65 | 0,89% | 1.626.686,00 |
| 27.11.2024 | 5,50 | 5,67 | 5,50 | 5,60 | 2,56% | 2.504.311,00 |
| 26.11.2024 | 5,51 | 5,51 | 5,42 | 5,46 | -1,44% | 2.841.159,00 |
| 25.11.2024 | 5,45 | 5,64 | 5,44 | 5,54 | -2,81% | 4.011.733,00 |
| 22.11.2024 | 5,75 | 5,79 | 5,66 | 5,70 | -0,35% | 3.467.918,00 |
| 21.11.2024 | 5,51 | 5,73 | 5,51 | 5,72 | 4,38% | 4.248.016,00 |
| 20.11.2024 | 5,49 | 5,55 | 5,43 | 5,48 | -0,18% | 2.492.496,00 |
| 19.11.2024 | 5,48 | 5,52 | 5,35 | 5,49 | 0,92% | 3.155.808,00 |
| 18.11.2024 | 5,35 | 5,50 | 5,35 | 5,44 | 5,22% | 3.756.827,00 |
| 15.11.2024 | 5,21 | 5,29 | 5,12 | 5,17 | -0,39% | 3.555.405,00 |
| 14.11.2024 | 5,09 | 5,25 | 5,07 | 5,19 | 0,19% | 4.853.085,00 |
| 13.11.2024 | 5,26 | 5,31 | 5,15 | 5,18 | -0,38% | 3.765.402,00 |
| 12.11.2024 | 5,33 | 5,37 | 5,18 | 5,20 | -4,41% | 4.245.138,00 |
| 11.11.2024 | 5,58 | 5,66 | 5,27 | 5,44 | -6,53% | 7.332.145,00 |
| 08.11.2024 | 5,68 | 5,83 | 5,65 | 5,82 | 0,17% | 3.758.511,00 |
| 07.11.2024 | 5,31 | 5,82 | 5,23 | 5,81 | 11,95% | 5.186.292,00 |
| 06.11.2024 | 5,00 | 5,27 | 4,95 | 5,19 | -3,35% | 5.934.733,00 |
| 05.11.2024 | 5,42 | 5,46 | 5,31 | 5,37 | -0,19% | 2.307.540,00 |
| 04.11.2024 | 5,48 | 5,53 | 5,33 | 5,38 | -1,10% | 2.676.944,00 |
| 01.11.2024 | 5,60 | 5,64 | 5,41 | 5,44 | -1,81% | 3.749.526,00 |
| 31.10.2024 | 5,72 | 5,73 | 5,40 | 5,54 | -4,48% | 3.879.031,00 |
| 30.10.2024 | 5,85 | 5,85 | 5,70 | 5,80 | -0,68% | 2.926.328,00 |
| 29.10.2024 | 5,78 | 5,85 | 5,71 | 5,84 | 2,28% | 3.107.592,00 |
| 28.10.2024 | 5,61 | 5,76 | 5,60 | 5,71 | 1,42% | 4.258.956,00 |
| 25.10.2024 | 5,83 | 5,84 | 5,58 | 5,63 | -3,76% | 6.841.309,00 |
| 24.10.2024 | 6,07 | 6,10 | 5,73 | 5,85 | -2,82% | 4.541.012,00 |
| 23.10.2024 | 5,77 | 6,03 | 5,75 | 6,02 | 2,38% | 6.652.216,00 |
| 22.10.2024 | 5,78 | 5,93 | 5,77 | 5,88 | 2,26% | 5.097.225,00 |
| 21.10.2024 | 5,95 | 5,95 | 5,69 | 5,75 | 0,00% | 7.413.845,00 |
| 18.10.2024 | 5,57 | 5,79 | 5,53 | 5,75 | 5,70% | 5.633.553,00 |
| 17.10.2024 | 5,60 | 5,60 | 5,29 | 5,44 | -7,48% | 14.737.056,00 |
| 16.10.2024 | 6,00 | 6,05 | 5,84 | 5,88 | 0,00% | 3.215.771,00 |
| 15.10.2024 | 5,88 | 5,90 | 5,83 | 5,88 | -0,17% | 2.212.503,00 |
| 14.10.2024 | 5,82 | 5,91 | 5,80 | 5,89 | 0,34% | 1.299.956,00 |
| 11.10.2024 | 5,93 | 6,00 | 5,84 | 5,87 | 0,51% | 3.552.065,00 |
| 10.10.2024 | 5,70 | 5,90 | 5,62 | 5,84 | 3,73% | 3.082.740,00 |
| 09.10.2024 | 5,62 | 5,67 | 5,54 | 5,63 | -0,35% | 1.952.741,00 |
| 08.10.2024 | 5,58 | 5,67 | 5,55 | 5,65 | 0,71% | 3.328.111,00 |
| 07.10.2024 | 5,73 | 5,74 | 5,60 | 5,61 | -1,75% | 3.988.472,00 |
| 04.10.2024 | 5,90 | 5,93 | 5,71 | 5,71 | -2,39% | 3.820.900,00 |
| 03.10.2024 | 5,82 | 6,11 | 5,71 | 5,85 | -5,03% | 8.792.600,00 |
| 02.10.2024 | 6,11 | 6,24 | 6,09 | 6,16 | -0,48% | 2.409.367,00 |
| 01.10.2024 | 6,11 | 6,27 | 6,06 | 6,19 | 1,64% | 2.749.336,00 |
| 30.09.2024 | 6,05 | 6,12 | 6,00 | 6,09 | -0,81% | 2.829.771,00 |
| 27.09.2024 | 6,42 | 6,45 | 6,12 | 6,14 | -4,95% | 2.869.730,00 |
| 26.09.2024 | 6,45 | 6,50 | 6,35 | 6,46 | 1,57% | 2.757.379,00 |
| 25.09.2024 | 6,38 | 6,43 | 6,32 | 6,36 | -0,47% | 3.965.169,00 |
| 24.09.2024 | 6,18 | 6,45 | 6,08 | 6,39 | 5,79% | 3.363.265,00 |
| 23.09.2024 | 6,13 | 6,22 | 6,00 | 6,04 | -0,98% | 2.115.110,00 |
| 20.09.2024 | 6,28 | 6,36 | 6,05 | 6,10 | -0,65% | 8.798.583,00 |
| 19.09.2024 | 6,09 | 6,21 | 5,95 | 6,14 | 4,07% | 3.441.055,00 |
| 18.09.2024 | 6,18 | 6,30 | 5,90 | 5,90 | -4,07% | 4.465.288,00 |
| 17.09.2024 | 6,29 | 6,30 | 6,10 | 6,15 | -2,54% | 2.591.578,00 |
| 16.09.2024 | 6,37 | 6,37 | 6,22 | 6,31 | 0,00% | 3.048.339,00 |
| 13.09.2024 | 6,33 | 6,39 | 6,22 | 6,31 | 1,45% | 4.510.635,00 |
| 12.09.2024 | 5,78 | 6,28 | 5,78 | 6,22 | 10,09% | 5.527.078,00 |
| 11.09.2024 | 5,39 | 5,68 | 5,34 | 5,65 | 4,82% | 2.912.922,00 |
| 10.09.2024 | 5,28 | 5,42 | 5,18 | 5,39 | 2,28% | 1.665.467,00 |
| 09.09.2024 | 5,20 | 5,32 | 5,20 | 5,27 | 1,15% | 1.578.626,00 |
| 06.09.2024 | 5,46 | 5,46 | 5,18 | 5,21 | -4,75% | 3.156.075,00 |
| 05.09.2024 | 5,47 | 5,56 | 5,44 | 5,47 | 1,30% | 2.006.238,00 |
| 04.09.2024 | 5,34 | 5,52 | 5,32 | 5,40 | -0,37% | 2.368.654,00 |
| 03.09.2024 | 5,60 | 5,61 | 5,36 | 5,42 | -4,41% | 4.363.913,00 |
| 30.08.2024 | 5,73 | 5,80 | 5,63 | 5,67 | -1,39% | 1.472.977,00 |
| 29.08.2024 | 5,62 | 5,77 | 5,60 | 5,75 | 3,05% | 1.705.562,00 |
| 28.08.2024 | 5,64 | 5,68 | 5,54 | 5,58 | -2,79% | 2.719.828,00 |
| 27.08.2024 | 5,84 | 5,88 | 5,70 | 5,74 | -2,71% | 2.037.110,00 |
| 26.08.2024 | 5,94 | 6,02 | 5,86 | 5,90 | -0,51% | 1.754.497,00 |
| 23.08.2024 | 5,81 | 5,99 | 5,77 | 5,93 | 2,24% | 3.689.421,00 |
| 22.08.2024 | 5,86 | 5,89 | 5,60 | 5,80 | -2,85% | 2.899.750,00 |
| 21.08.2024 | 5,68 | 6,00 | 5,56 | 5,97 | 4,92% | 3.760.423,00 |
| 20.08.2024 | 5,79 | 5,83 | 5,62 | 5,69 | 0,00% | 3.102.015,00 |
| 19.08.2024 | 5,40 | 5,70 | 5,39 | 5,69 | 4,79% | 2.437.321,00 |
| 16.08.2024 | 5,30 | 5,45 | 5,29 | 5,43 | 4,02% | 2.769.754,00 |
| 15.08.2024 | 5,17 | 5,28 | 5,05 | 5,22 | 1,95% | 2.599.121,00 |