5,645$
4,35%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,48 | 5,72 | 5,47 | 5,66 | 4,62% | 3.841.055,00 |
| 16.05.2024 | 5,32 | 5,46 | 5,26 | 5,41 | 1,69% | 3.400.706,00 |
| 15.05.2024 | 5,34 | 5,40 | 5,15 | 5,32 | 1,53% | 2.209.683,00 |
| 14.05.2024 | 5,23 | 5,28 | 5,19 | 5,24 | 0,19% | 2.862.016,00 |
| 13.05.2024 | 5,26 | 5,27 | 5,07 | 5,23 | -0,76% | 3.654.782,00 |
| 10.05.2024 | 5,43 | 5,49 | 5,25 | 5,27 | 0,00% | 3.040.623,00 |
| 09.05.2024 | 5,32 | 5,40 | 5,01 | 5,27 | -5,56% | 8.122.943,00 |
| 08.05.2024 | 5,50 | 5,65 | 5,47 | 5,58 | 0,54% | 2.381.672,00 |
| 07.05.2024 | 5,55 | 5,61 | 5,51 | 5,55 | -0,89% | 1.697.405,00 |
| 06.05.2024 | 5,56 | 5,66 | 5,50 | 5,60 | 4,09% | 2.325.145,00 |
| 03.05.2024 | 5,53 | 5,56 | 5,38 | 5,38 | -1,28% | 1.748.628,00 |
| 02.05.2024 | 5,38 | 5,55 | 5,31 | 5,45 | 0,55% | 3.219.502,00 |
| 01.05.2024 | 5,43 | 5,64 | 5,35 | 5,42 | 0,18% | 5.505.198,00 |
| 30.04.2024 | 5,46 | 5,61 | 5,38 | 5,41 | -4,75% | 5.878.917,00 |
| 29.04.2024 | 5,60 | 5,93 | 5,54 | 5,68 | 2,71% | 5.730.832,00 |
| 26.04.2024 | 5,28 | 5,55 | 5,23 | 5,53 | 5,33% | 8.874.301,00 |
| 25.04.2024 | 5,25 | 5,34 | 5,20 | 5,25 | 0,38% | 15.185.522,00 |
| 24.04.2024 | 5,28 | 5,32 | 5,18 | 5,23 | -8,57% | 20.468.631,00 |
| 23.04.2024 | 5,60 | 5,80 | 5,54 | 5,72 | 0,88% | 2.801.128,00 |
| 22.04.2024 | 5,74 | 5,86 | 5,63 | 5,67 | -5,50% | 3.353.885,00 |
| 19.04.2024 | 5,85 | 6,07 | 5,81 | 6,00 | 2,39% | 1.882.978,00 |
| 18.04.2024 | 5,97 | 6,01 | 5,83 | 5,86 | -0,34% | 1.392.058,00 |
| 17.04.2024 | 5,89 | 6,03 | 5,80 | 5,88 | 0,86% | 1.922.719,00 |
| 16.04.2024 | 5,68 | 5,90 | 5,67 | 5,83 | 0,00% | 2.127.802,00 |
| 15.04.2024 | 6,02 | 6,02 | 5,76 | 5,83 | -2,35% | 2.760.078,00 |
| 12.04.2024 | 6,30 | 6,39 | 5,88 | 5,97 | -2,13% | 4.421.491,00 |
| 11.04.2024 | 5,98 | 6,10 | 5,86 | 6,10 | 3,04% | 2.113.608,00 |
| 10.04.2024 | 6,00 | 6,15 | 5,85 | 5,92 | -4,21% | 3.113.019,00 |
| 09.04.2024 | 6,28 | 6,35 | 6,12 | 6,18 | -0,16% | 2.182.156,00 |
| 08.04.2024 | 6,30 | 6,35 | 6,01 | 6,19 | -0,96% | 2.298.710,00 |
| 05.04.2024 | 6,13 | 6,36 | 6,07 | 6,25 | 1,13% | 2.451.899,00 |
| 04.04.2024 | 6,48 | 6,49 | 6,17 | 6,18 | -4,78% | 2.553.259,00 |
| 03.04.2024 | 6,30 | 6,50 | 6,19 | 6,49 | 2,85% | 3.539.666,00 |
| 02.04.2024 | 6,15 | 6,36 | 6,11 | 6,31 | 2,94% | 4.380.537,00 |
| 01.04.2024 | 6,19 | 6,19 | 6,03 | 6,13 | 1,83% | 4.446.759,00 |
| 28.03.2024 | 5,69 | 6,12 | 5,67 | 6,02 | 6,93% | 4.407.364,00 |
| 27.03.2024 | 5,45 | 5,64 | 5,40 | 5,63 | 4,26% | 1.508.998,00 |
| 26.03.2024 | 5,57 | 5,57 | 5,40 | 5,40 | -1,64% | 1.813.492,00 |
| 25.03.2024 | 5,35 | 5,60 | 5,35 | 5,49 | 3,00% | 2.716.430,00 |
| 22.03.2024 | 5,31 | 5,47 | 5,31 | 5,33 | -0,93% | 1.887.295,00 |
| 21.03.2024 | 5,44 | 5,46 | 5,30 | 5,38 | 0,19% | 2.707.004,00 |
| 20.03.2024 | 5,11 | 5,41 | 5,09 | 5,37 | 4,47% | 3.109.723,00 |
| 19.03.2024 | 5,14 | 5,23 | 5,09 | 5,14 | -0,58% | 3.105.890,00 |
| 18.03.2024 | 5,17 | 5,24 | 5,13 | 5,17 | -0,77% | 3.140.016,00 |
| 15.03.2024 | 4,95 | 5,21 | 4,92 | 5,21 | 4,62% | 5.246.314,00 |
| 14.03.2024 | 5,01 | 5,08 | 4,96 | 4,98 | -1,19% | 4.069.763,00 |
| 13.03.2024 | 4,81 | 5,09 | 4,81 | 5,04 | 5,44% | 3.317.112,00 |
| 12.03.2024 | 4,80 | 4,89 | 4,73 | 4,78 | -2,85% | 3.454.284,00 |
| 11.03.2024 | 4,70 | 4,92 | 4,66 | 4,92 | 4,68% | 2.905.124,00 |
| 08.03.2024 | 4,65 | 4,76 | 4,59 | 4,70 | 1,95% | 3.646.126,00 |
| 07.03.2024 | 4,67 | 4,67 | 4,53 | 4,61 | 0,00% | 1.940.497,00 |
| 06.03.2024 | 4,64 | 4,64 | 4,43 | 4,61 | 0,88% | 3.056.731,00 |
| 05.03.2024 | 4,66 | 4,68 | 4,54 | 4,57 | -0,22% | 2.347.648,00 |
| 04.03.2024 | 4,42 | 4,59 | 4,37 | 4,58 | 4,57% | 3.703.974,00 |
| 01.03.2024 | 4,10 | 4,38 | 4,04 | 4,38 | 8,15% | 2.410.335,00 |
| 29.02.2024 | 4,06 | 4,11 | 4,00 | 4,05 | 2,02% | 1.730.368,00 |
| 28.02.2024 | 4,09 | 4,09 | 3,95 | 3,97 | -3,17% | 1.528.148,00 |
| 27.02.2024 | 4,12 | 4,16 | 4,06 | 4,10 | 0,00% | 1.343.781,00 |
| 26.02.2024 | 4,16 | 4,16 | 3,99 | 4,10 | -2,84% | 1.909.186,00 |
| 23.02.2024 | 4,12 | 4,26 | 3,98 | 4,22 | 1,69% | 2.455.034,00 |
| 22.02.2024 | 4,52 | 4,56 | 4,10 | 4,15 | -8,99% | 4.713.547,00 |
| 21.02.2024 | 4,59 | 4,60 | 4,49 | 4,56 | -0,87% | 2.152.988,00 |
| 20.02.2024 | 4,63 | 4,67 | 4,53 | 4,60 | 0,00% | 1.726.031,00 |
| 16.02.2024 | 4,59 | 4,65 | 4,52 | 4,60 | 0,44% | 1.247.370,00 |
| 15.02.2024 | 4,43 | 4,62 | 4,43 | 4,58 | 4,33% | 2.307.242,00 |
| 14.02.2024 | 4,32 | 4,42 | 4,28 | 4,39 | 1,86% | 1.609.866,00 |
| 13.02.2024 | 4,32 | 4,34 | 4,21 | 4,31 | -2,49% | 3.022.009,00 |
| 12.02.2024 | 4,32 | 4,45 | 4,31 | 4,42 | 2,55% | 1.340.708,00 |
| 09.02.2024 | 4,33 | 4,34 | 4,26 | 4,31 | -0,46% | 1.639.271,00 |
| 08.02.2024 | 4,36 | 4,40 | 4,33 | 4,33 | -0,69% | 1.064.480,00 |
| 07.02.2024 | 4,46 | 4,49 | 4,36 | 4,36 | -2,46% | 1.069.290,00 |
| 06.02.2024 | 4,46 | 4,49 | 4,36 | 4,47 | 1,36% | 1.112.365,00 |
| 05.02.2024 | 4,41 | 4,48 | 4,39 | 4,41 | -2,00% | 1.427.991,00 |
| 02.02.2024 | 4,50 | 4,55 | 4,43 | 4,50 | -2,81% | 1.607.394,00 |
| 01.02.2024 | 4,47 | 4,63 | 4,43 | 4,63 | 5,23% | 2.497.248,00 |
| 31.01.2024 | 4,42 | 4,56 | 4,40 | 4,40 | -0,23% | 1.544.251,00 |
| 30.01.2024 | 4,45 | 4,47 | 4,36 | 4,41 | 0,68% | 1.424.680,00 |
| 29.01.2024 | 4,43 | 4,48 | 4,33 | 4,38 | -0,45% | 1.216.167,00 |
| 26.01.2024 | 4,41 | 4,43 | 4,35 | 4,40 | 0,23% | 1.453.616,00 |
| 25.01.2024 | 4,39 | 4,42 | 4,32 | 4,39 | 1,39% | 1.401.649,00 |
| 24.01.2024 | 4,58 | 4,62 | 4,31 | 4,33 | -4,42% | 1.786.475,00 |
| 23.01.2024 | 4,42 | 4,53 | 4,37 | 4,53 | 2,72% | 1.872.617,00 |
| 22.01.2024 | 4,40 | 4,46 | 4,35 | 4,41 | -1,56% | 1.386.774,00 |
| 19.01.2024 | 4,52 | 4,52 | 4,38 | 4,48 | 0,22% | 1.423.133,00 |
| 18.01.2024 | 4,51 | 4,51 | 4,44 | 4,47 | 0,45% | 2.024.407,00 |
| 17.01.2024 | 4,46 | 4,48 | 4,37 | 4,45 | -1,77% | 3.766.840,00 |
| 16.01.2024 | 4,63 | 4,63 | 4,48 | 4,53 | -3,41% | 2.311.620,00 |
| 12.01.2024 | 4,72 | 4,83 | 4,66 | 4,69 | 2,63% | 2.176.474,00 |
| 11.01.2024 | 4,58 | 4,63 | 4,48 | 4,57 | -0,22% | 1.978.310,00 |
| 10.01.2024 | 4,51 | 4,59 | 4,50 | 4,58 | 1,55% | 904.288,00 |
| 09.01.2024 | 4,59 | 4,59 | 4,50 | 4,51 | -1,31% | 1.787.590,00 |
| 08.01.2024 | 4,57 | 4,59 | 4,48 | 4,57 | -0,22% | 1.618.392,00 |
| 05.01.2024 | 4,60 | 4,77 | 4,54 | 4,58 | -0,43% | 1.921.392,00 |
| 04.01.2024 | 4,59 | 4,63 | 4,53 | 4,60 | 0,44% | 1.359.671,00 |
| 03.01.2024 | 4,62 | 4,63 | 4,51 | 4,58 | -2,55% | 2.638.239,00 |
| 02.01.2024 | 4,93 | 4,93 | 4,67 | 4,70 | -3,89% | 2.567.300,00 |
| 29.12.2023 | 4,93 | 4,97 | 4,84 | 4,89 | -1,61% | 2.180.415,00 |
| 28.12.2023 | 5,15 | 5,16 | 4,97 | 4,97 | -3,31% | 1.724.066,00 |
| 27.12.2023 | 5,12 | 5,23 | 5,09 | 5,14 | 1,18% | 1.440.834,00 |
| 26.12.2023 | 5,10 | 5,15 | 5,03 | 5,08 | -0,20% | 771.546,00 |