16,976$
8,47%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 15,37 | 17,06 | 15,11 | 16,98 | 8,50% | 11.973.003,00 |
| 18.02.2026 | 15,40 | 15,70 | 15,08 | 15,65 | 3,92% | 10.547.755,00 |
| 17.02.2026 | 15,18 | 15,34 | 14,58 | 15,06 | -4,68% | 9.337.953,00 |
| 13.02.2026 | 15,48 | 16,00 | 15,34 | 15,80 | 4,91% | 12.937.796,00 |
| 12.02.2026 | 16,13 | 16,30 | 15,04 | 15,06 | -7,83% | 11.764.393,00 |
| 11.02.2026 | 16,28 | 16,48 | 15,82 | 16,34 | 3,09% | 7.077.958,00 |
| 10.02.2026 | 15,44 | 16,05 | 15,38 | 15,85 | 2,06% | 7.905.322,00 |
| 09.02.2026 | 14,75 | 15,59 | 14,68 | 15,53 | 6,66% | 7.096.010,00 |
| 06.02.2026 | 14,18 | 14,63 | 14,09 | 14,56 | 5,97% | 10.173.629,00 |
| 05.02.2026 | 14,64 | 14,82 | 13,73 | 13,74 | -9,84% | 13.217.504,00 |
| 04.02.2026 | 15,62 | 15,62 | 14,50 | 15,24 | 0,86% | 14.493.124,00 |
| 03.02.2026 | 15,04 | 15,23 | 14,55 | 15,11 | 6,78% | 17.653.118,00 |
| 02.02.2026 | 14,10 | 14,74 | 13,84 | 14,15 | -1,05% | 15.794.459,00 |
| 30.01.2026 | 14,46 | 15,30 | 14,12 | 14,30 | -10,68% | 14.416.508,00 |
| 29.01.2026 | 17,40 | 17,40 | 15,64 | 16,01 | -6,48% | 18.149.475,00 |
| 28.01.2026 | 17,17 | 17,20 | 16,46 | 17,12 | 1,72% | 9.817.153,00 |
| 27.01.2026 | 16,31 | 16,86 | 15,81 | 16,83 | 3,06% | 8.727.012,00 |
| 26.01.2026 | 16,54 | 17,15 | 16,26 | 16,33 | 0,86% | 14.247.584,00 |
| 23.01.2026 | 16,00 | 16,35 | 15,72 | 16,19 | 1,63% | 8.450.289,00 |
| 22.01.2026 | 14,78 | 16,03 | 14,78 | 15,93 | 7,42% | 10.623.023,00 |
| 21.01.2026 | 16,09 | 16,10 | 14,58 | 14,83 | -5,18% | 15.819.454,00 |
| 20.01.2026 | 14,78 | 15,66 | 14,75 | 15,64 | 9,83% | 12.326.810,00 |
| 16.01.2026 | 14,41 | 14,49 | 13,73 | 14,24 | -2,20% | 7.693.687,00 |
| 15.01.2026 | 14,55 | 14,84 | 14,31 | 14,56 | -0,82% | 11.650.357,00 |
| 14.01.2026 | 14,91 | 15,13 | 14,40 | 14,68 | 0,75% | 11.478.599,00 |
| 13.01.2026 | 14,70 | 15,16 | 14,47 | 14,57 | 0,90% | 8.508.428,00 |
| 12.01.2026 | 14,64 | 14,77 | 14,39 | 14,44 | 1,98% | 7.232.332,00 |
| 09.01.2026 | 14,72 | 14,81 | 13,93 | 14,16 | -3,28% | 11.085.556,00 |
| 08.01.2026 | 14,05 | 14,67 | 14,01 | 14,64 | 1,39% | 6.235.953,00 |
| 07.01.2026 | 14,11 | 14,50 | 13,81 | 14,44 | -0,41% | 7.210.066,00 |
| 06.01.2026 | 14,50 | 14,65 | 14,24 | 14,50 | 1,47% | 7.202.448,00 |
| 05.01.2026 | 13,90 | 14,67 | 13,86 | 14,29 | 4,31% | 10.073.329,00 |
| 02.01.2026 | 14,30 | 14,39 | 13,32 | 13,70 | -2,42% | 7.809.588,00 |
| 31.12.2025 | 14,07 | 14,33 | 14,00 | 14,04 | -1,13% | 4.335.154,00 |
| 30.12.2025 | 14,37 | 14,59 | 14,16 | 14,20 | 1,50% | 5.326.669,00 |
| 29.12.2025 | 14,23 | 14,37 | 13,84 | 13,99 | -5,54% | 10.591.566,00 |
| 26.12.2025 | 14,86 | 15,03 | 14,56 | 14,81 | 1,44% | 5.257.440,00 |
| 24.12.2025 | 14,88 | 14,89 | 14,41 | 14,60 | -1,95% | 3.006.207,00 |
| 23.12.2025 | 15,01 | 15,01 | 14,60 | 14,89 | -0,07% | 6.542.418,00 |
| 22.12.2025 | 14,59 | 14,97 | 14,40 | 14,90 | 5,67% | 10.649.199,00 |
| 19.12.2025 | 13,85 | 14,31 | 13,80 | 14,10 | 2,47% | 23.458.681,00 |
| 18.12.2025 | 13,84 | 14,20 | 13,66 | 13,76 | -0,94% | 10.713.909,00 |
| 17.12.2025 | 14,15 | 14,30 | 13,68 | 13,89 | -0,14% | 10.478.698,00 |
| 16.12.2025 | 14,00 | 14,27 | 13,53 | 13,91 | -0,29% | 9.765.331,00 |
| 15.12.2025 | 14,69 | 14,80 | 13,73 | 13,95 | -5,10% | 17.122.341,00 |
| 12.12.2025 | 15,00 | 15,10 | 14,39 | 14,70 | 0,14% | 9.952.305,00 |
| 11.12.2025 | 14,52 | 15,07 | 14,23 | 14,68 | 2,09% | 11.143.137,00 |
| 10.12.2025 | 14,00 | 14,49 | 13,67 | 14,38 | 2,64% | 8.188.281,00 |
| 09.12.2025 | 13,58 | 14,02 | 13,51 | 14,01 | 4,47% | 5.604.723,00 |
| 08.12.2025 | 13,95 | 13,97 | 13,41 | 13,41 | -3,66% | 9.378.884,00 |
| 05.12.2025 | 14,11 | 14,36 | 13,84 | 13,92 | -0,22% | 8.956.402,00 |
| 04.12.2025 | 13,74 | 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 | 14,01 | 14,27 | 13,53 | 13,92 | -0,78% | 5.443.603,00 |
| 01.12.2025 | 14,14 | 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 | 12,72 | 12,97 | 12,58 | 12,78 | 0,31% | 7.433.545,00 |
| 24.11.2025 | 11,92 | 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 | 12,79 | 13,10 | 12,06 | 12,12 | -5,39% | 7.995.960,00 |
| 19.11.2025 | 12,85 | 12,97 | 12,40 | 12,81 | 1,67% | 9.085.625,00 |
| 18.11.2025 | 12,64 | 12,82 | 12,32 | 12,60 | 1,20% | 7.822.487,00 |
| 17.11.2025 | 12,67 | 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 | 12,31 | 12,45 | 12,13 | 12,40 | 1,56% | 8.921.865,00 |
| 10.11.2025 | 12,07 | 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 | 11,54 | 12,36 | 11,21 | 11,41 | 7,64% | 25.321.836,00 |
| 05.11.2025 | 10,66 | 10,68 | 10,31 | 10,60 | 2,22% | 12.817.646,00 |
| 04.11.2025 | 10,58 | 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 | -1,52% | 10.937.262,00 |
| 23.10.2025 | 11,30 | 11,34 | 11,05 | 11,20 | 1,36% | 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 | 1,58% | 14.379.590,00 |
| 17.10.2025 | 12,18 | 12,49 | 11,77 | 12,02 | -5,50% | 16.317.684,00 |
| 16.10.2025 | 12,81 | 12,93 | 12,51 | 12,72 | 0,71% | 23.659.391,00 |
| 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 |