10,303$
-0,35%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 10,32 | 10,53 | 10,29 | 10,31 | -0,29% | 6.896.686,00 |
| 12.11.2026 | 10,40 | 10,50 | 10,16 | 10,34 | -4,26% | 10.616.909,00 |
| 11.11.2026 | 11,23 | 11,26 | 10,65 | 10,80 | -3,83% | 12.280.693,00 |
| 10.11.2026 | 11,55 | 12,18 | 11,21 | 11,23 | -7,11% | 15.820.494,00 |
| 09.11.2026 | 11,96 | 12,20 | 11,81 | 12,09 | 4,95% | 10.860.070,00 |
| 06.11.2026 | 11,11 | 11,54 | 10,83 | 11,52 | 2,13% | 11.273.356,00 |
| 05.11.2026 | 11,52 | 11,74 | 10,62 | 11,28 | 0,00% | 18.981.832,00 |
| 04.11.2026 | 10,54 | 11,38 | 10,54 | 11,28 | 12,80% | 29.056.798,00 |
| 03.11.2026 | 10,08 | 10,17 | 9,92 | 10,00 | -0,79% | 13.026.240,00 |
| 02.11.2026 | 10,08 | 10,34 | 9,98 | 10,08 | 3,92% | 20.797.619,00 |
| 30.10.2026 | 9,75 | 9,85 | 9,49 | 9,70 | -4,72% | 21.908.749,00 |
| 29.10.2026 | 10,16 | 10,30 | 10,03 | 10,18 | -2,86% | 9.747.077,00 |
| 28.10.2026 | 10,35 | 10,48 | 10,14 | 10,48 | 0,48% | 10.070.882,00 |
| 27.10.2026 | 10,08 | 10,45 | 9,94 | 10,43 | 3,78% | 16.054.262,00 |
| 26.10.2026 | 10,09 | 10,13 | 9,81 | 10,05 | -0,59% | 9.564.263,00 |
| 23.10.2026 | 10,26 | 10,39 | 9,97 | 10,11 | -2,41% | 11.524.173,00 |
| 22.10.2026 | 10,65 | 10,68 | 10,27 | 10,36 | -6,16% | 12.121.015,00 |
| 21.10.2026 | 11,18 | 11,20 | 10,88 | 11,04 | -0,18% | 9.258.327,00 |
| 20.10.2026 | 10,85 | 11,42 | 10,85 | 11,06 | -0,27% | 8.338.483,00 |
| 19.10.2026 | 11,03 | 11,21 | 11,00 | 11,09 | -0,54% | 8.067.294,00 |
| 16.10.2026 | 11,07 | 11,34 | 10,91 | 11,15 | 0,36% | 9.811.459,00 |
| 15.10.2026 | 10,52 | 11,14 | 10,36 | 11,11 | 7,97% | 15.737.888,00 |
| 14.10.2026 | 10,50 | 10,59 | 10,15 | 10,29 | -5,16% | 12.697.753,00 |
| 13.10.2026 | 11,31 | 11,38 | 10,66 | 10,85 | -3,13% | 12.371.354,00 |
| 12.10.2026 | 11,26 | 11,35 | 11,15 | 11,20 | -1,93% | 5.157.113,00 |
| 09.10.2026 | 11,37 | 11,49 | 11,23 | 11,42 | 2,70% | 10.258.887,00 |
| 08.10.2026 | 10,95 | 11,23 | 10,90 | 11,12 | 1,55% | 9.118.840,00 |
| 07.10.2026 | 10,98 | 11,13 | 10,78 | 10,95 | -3,78% | 8.274.362,00 |
| 06.10.2026 | 11,28 | 11,58 | 11,06 | 11,38 | 1,34% | 12.199.760,00 |
| 05.10.2026 | 11,15 | 11,31 | 10,86 | 11,23 | 1,08% | 8.928.163,00 |
| 02.10.2026 | 11,06 | 11,24 | 10,89 | 11,11 | 2,68% | 9.102.335,00 |
| 01.10.2026 | 11,09 | 11,11 | 10,80 | 10,82 | -2,61% | 13.260.668,00 |
| 30.09.2026 | 11,50 | 11,51 | 11,09 | 11,11 | -2,54% | 9.681.191,00 |
| 29.09.2026 | 11,36 | 11,50 | 11,22 | 11,40 | 1,51% | 16.365.481,00 |
| 28.09.2026 | 11,29 | 11,49 | 11,12 | 11,23 | -5,95% | 13.241.830,00 |
| 25.09.2026 | 11,74 | 12,00 | 11,59 | 11,94 | 1,79% | 9.211.746,00 |
| 24.09.2026 | 11,92 | 11,98 | 11,58 | 11,73 | -2,66% | 15.070.043,00 |
| 23.09.2026 | 12,37 | 12,40 | 11,90 | 12,05 | -5,56% | 15.436.452,00 |
| 22.09.2026 | 12,21 | 12,85 | 12,16 | 12,76 | 4,93% | 16.173.138,00 |
| 21.09.2026 | 12,24 | 12,40 | 12,00 | 12,16 | -2,33% | 28.151.030,00 |
| 18.09.2026 | 12,41 | 12,51 | 12,09 | 12,45 | 1,88% | 25.894.639,00 |
| 17.09.2026 | 12,04 | 12,29 | 11,93 | 12,22 | 5,53% | 10.676.005,00 |
| 16.09.2026 | 12,10 | 12,17 | 11,42 | 11,58 | -2,36% | 12.363.705,00 |
| 15.09.2026 | 11,91 | 12,00 | 11,62 | 11,86 | 0,08% | 7.412.786,00 |
| 14.09.2026 | 11,94 | 12,05 | 11,72 | 11,85 | -4,44% | 11.374.838,00 |
| 11.09.2026 | 12,47 | 12,65 | 12,29 | 12,40 | 1,64% | 10.806.363,00 |
| 10.09.2026 | 12,30 | 12,39 | 12,16 | 12,20 | -5,06% | 14.659.123,00 |
| 09.09.2026 | 12,90 | 13,17 | 12,73 | 12,85 | 1,66% | 8.672.507,00 |
| 08.09.2026 | 12,80 | 12,87 | 12,61 | 12,64 | -1,33% | 7.046.484,00 |
| 04.09.2026 | 12,66 | 12,93 | 12,66 | 12,81 | -2,36% | 7.863.889,00 |
| 03.09.2026 | 13,12 | 13,19 | 12,75 | 13,12 | 3,88% | 10.257.290,00 |
| 02.09.2026 | 12,54 | 12,87 | 12,49 | 12,63 | 3,69% | 9.676.661,00 |
| 01.09.2026 | 12,33 | 12,73 | 12,15 | 12,18 | -5,29% | 11.908.069,00 |
| 31.08.2026 | 12,97 | 13,02 | 12,37 | 12,86 | -1,00% | 11.286.298,00 |
| 28.08.2026 | 13,53 | 13,56 | 12,78 | 12,99 | -3,42% | 14.733.389,00 |
| 27.08.2026 | 13,57 | 13,66 | 13,27 | 13,45 | -1,32% | 12.451.430,00 |
| 26.08.2026 | 13,60 | 13,92 | 13,58 | 13,63 | -2,50% | 11.283.557,00 |
| 25.08.2026 | 13,56 | 14,08 | 13,36 | 13,98 | 1,60% | 12.000.236,00 |
| 24.08.2026 | 13,76 | 13,91 | 13,41 | 13,76 | 1,70% | 16.856.473,00 |
| 21.08.2026 | 13,23 | 13,56 | 13,15 | 13,53 | 5,05% | 16.076.536,00 |
| 20.08.2026 | 12,51 | 12,95 | 12,50 | 12,88 | 1,74% | 14.660.424,00 |
| 19.08.2026 | 12,13 | 12,71 | 12,06 | 12,66 | 10,57% | 16.237.045,00 |
| 18.08.2026 | 11,58 | 11,74 | 11,40 | 11,45 | -2,88% | 8.788.158,00 |
| 17.08.2026 | 11,73 | 12,03 | 11,59 | 11,79 | 1,64% | 9.175.501,00 |
| 14.08.2026 | 11,39 | 11,72 | 11,35 | 11,60 | 3,39% | 8.599.765,00 |
| 13.08.2026 | 11,42 | 11,44 | 11,08 | 11,22 | -2,69% | 14.894.812,00 |
| 12.08.2026 | 12,04 | 12,07 | 11,47 | 11,53 | -1,11% | 13.381.723,00 |
| 11.08.2026 | 11,54 | 11,84 | 11,48 | 11,66 | 0,60% | 12.323.668,00 |
| 10.08.2026 | 11,50 | 11,67 | 11,18 | 11,59 | 0,09% | 13.111.953,00 |
| 07.08.2026 | 11,53 | 11,87 | 11,38 | 11,58 | 7,82% | 32.242.066,00 |
| 06.08.2026 | 9,52 | 10,84 | 9,52 | 10,74 | 4,07% | 30.223.915,00 |
| 05.08.2026 | 10,17 | 10,49 | 10,11 | 10,32 | 7,72% | 27.214.491,00 |
| 04.08.2026 | 9,50 | 9,71 | 9,28 | 9,58 | 4,36% | 19.122.936,00 |
| 03.08.2026 | 8,92 | 9,19 | 8,83 | 9,18 | 2,57% | 12.418.351,00 |
| 31.07.2026 | 9,13 | 9,25 | 8,83 | 8,95 | -4,89% | 22.229.282,00 |
| 30.07.2026 | 9,19 | 9,44 | 9,04 | 9,41 | 5,02% | 13.337.666,00 |
| 29.07.2026 | 9,18 | 9,23 | 8,71 | 8,96 | -2,08% | 20.189.225,00 |
| 28.07.2026 | 9,35 | 9,37 | 9,05 | 9,15 | -3,89% | 12.609.806,00 |
| 27.07.2026 | 9,46 | 9,61 | 9,26 | 9,52 | 2,59% | 14.740.274,00 |
| 24.07.2026 | 9,40 | 9,49 | 9,24 | 9,28 | -0,11% | 12.196.560,00 |
| 23.07.2026 | 9,09 | 9,43 | 9,04 | 9,29 | -0,64% | 13.882.604,00 |
| 22.07.2026 | 9,35 | 9,76 | 9,29 | 9,35 | 3,20% | 13.782.881,00 |
| 21.07.2026 | 8,90 | 9,09 | 8,79 | 9,06 | 4,38% | 10.886.606,00 |
| 20.07.2026 | 8,66 | 8,82 | 8,62 | 8,68 | 0,70% | 8.212.259,00 |
| 17.07.2026 | 8,61 | 8,86 | 8,49 | 8,62 | -1,49% | 12.837.136,00 |
| 16.07.2026 | 9,17 | 9,21 | 8,66 | 8,75 | -6,42% | 13.869.601,00 |
| 15.07.2026 | 9,50 | 9,60 | 9,23 | 9,35 | -1,58% | 8.269.206,00 |
| 14.07.2026 | 9,88 | 9,88 | 9,46 | 9,50 | 0,53% | 9.120.441,00 |
| 13.07.2026 | 9,61 | 9,66 | 9,32 | 9,45 | -3,18% | 9.471.836,00 |
| 10.07.2026 | 9,66 | 9,89 | 9,57 | 9,76 | 0,21% | 7.563.106,00 |
| 09.07.2026 | 9,69 | 9,79 | 9,58 | 9,74 | 3,18% | 9.898.139,00 |
| 08.07.2026 | 9,54 | 9,67 | 9,17 | 9,44 | -3,77% | 10.304.523,00 |
| 07.07.2026 | 10,24 | 10,28 | 9,67 | 9,81 | -4,85% | 11.303.679,00 |
| 06.07.2026 | 10,40 | 10,49 | 10,07 | 10,31 | 1,68% | 10.848.714,00 |
| 02.07.2026 | 10,17 | 10,48 | 9,97 | 10,14 | 4,00% | 17.952.148,00 |
| 01.07.2026 | 9,74 | 10,22 | 9,74 | 9,75 | 0,31% | 9.927.536,00 |
| 30.06.2026 | 9,73 | 9,83 | 9,53 | 9,72 | -0,10% | 11.343.419,00 |
| 29.06.2026 | 9,63 | 9,82 | 9,48 | 9,73 | 0,21% | 13.508.839,00 |
| 26.06.2026 | 9,62 | 10,10 | 9,54 | 9,71 | 3,19% | 12.812.611,00 |
| 25.06.2026 | 9,65 | 9,67 | 9,21 | 9,41 | 0,43% | 10.307.130,00 |