14,386$
0,11%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,86 | 15,29 | 14,35 | 14,37 | 0,00% | 12.533.526,00 |
| 06.05.2026 | 14,40 | 14,77 | 14,27 | 14,37 | 5,66% | 8.649.175,00 |
| 05.05.2026 | 14,20 | 14,25 | 13,59 | 13,60 | -1,88% | 5.153.141,00 |
| 04.05.2026 | 13,82 | 14,07 | 13,68 | 13,86 | -0,86% | 6.561.486,00 |
| 01.05.2026 | 13,84 | 14,18 | 13,71 | 13,98 | 0,14% | 8.008.563,00 |
| 30.04.2026 | 13,92 | 14,04 | 13,69 | 13,96 | 3,87% | 6.835.807,00 |
| 29.04.2026 | 13,54 | 13,64 | 13,36 | 13,44 | -2,82% | 7.245.751,00 |
| 28.04.2026 | 13,78 | 14,10 | 13,63 | 13,83 | -3,56% | 9.347.496,00 |
| 27.04.2026 | 14,15 | 14,36 | 13,95 | 14,34 | 0,07% | 7.295.659,00 |
| 24.04.2026 | 14,15 | 14,38 | 13,88 | 14,33 | 1,78% | 11.647.572,00 |
| 23.04.2026 | 14,25 | 14,44 | 13,69 | 14,08 | -2,49% | 7.499.257,00 |
| 22.04.2026 | 14,54 | 14,67 | 14,28 | 14,44 | 1,91% | 8.168.506,00 |
| 21.04.2026 | 15,17 | 15,24 | 14,14 | 14,17 | -7,93% | 10.997.211,00 |
| 20.04.2026 | 15,34 | 15,64 | 15,13 | 15,39 | -1,41% | 6.716.129,00 |
| 17.04.2026 | 15,35 | 15,99 | 15,23 | 15,61 | 5,33% | 7.307.767,00 |
| 16.04.2026 | 15,16 | 15,44 | 14,78 | 14,82 | -1,79% | 7.388.773,00 |
| 15.04.2026 | 15,57 | 15,57 | 15,01 | 15,09 | -3,52% | 6.228.997,00 |
| 14.04.2026 | 15,33 | 15,67 | 15,21 | 15,64 | 3,78% | 7.773.744,00 |
| 13.04.2026 | 14,74 | 15,12 | 14,66 | 15,07 | -0,07% | 8.788.336,00 |
| 10.04.2026 | 15,04 | 15,29 | 14,92 | 15,08 | 1,34% | 6.496.078,00 |
| 09.04.2026 | 15,48 | 15,62 | 14,81 | 14,88 | -2,62% | 10.629.147,00 |
| 08.04.2026 | 15,73 | 15,80 | 14,93 | 15,28 | 3,38% | 12.016.014,00 |
| 07.04.2026 | 14,59 | 14,78 | 14,15 | 14,78 | 1,16% | 7.729.341,00 |
| 06.04.2026 | 14,53 | 14,81 | 14,45 | 14,61 | 0,14% | 6.706.976,00 |
| 02.04.2026 | 14,03 | 14,91 | 13,98 | 14,59 | -2,34% | 7.871.370,00 |
| 01.04.2026 | 14,78 | 15,28 | 14,48 | 14,94 | 3,32% | 9.931.739,00 |
| 31.03.2026 | 13,39 | 14,52 | 13,33 | 14,46 | 11,75% | 15.619.854,00 |
| 30.03.2026 | 12,87 | 13,22 | 12,74 | 12,94 | 2,86% | 13.176.904,00 |
| 27.03.2026 | 11,98 | 12,78 | 11,98 | 12,58 | 4,57% | 13.686.243,00 |
| 26.03.2026 | 12,46 | 12,92 | 11,98 | 12,03 | -7,46% | 11.154.337,00 |
| 25.03.2026 | 13,46 | 13,46 | 12,85 | 13,00 | 3,34% | 10.112.444,00 |
| 24.03.2026 | 12,42 | 12,67 | 12,15 | 12,58 | -0,47% | 9.648.090,00 |
| 23.03.2026 | 12,03 | 12,91 | 12,03 | 12,64 | 5,42% | 16.113.355,00 |
| 20.03.2026 | 12,63 | 12,73 | 11,72 | 11,99 | -3,38% | 19.106.075,00 |
| 19.03.2026 | 12,31 | 12,72 | 12,03 | 12,41 | -7,53% | 13.474.631,00 |
| 18.03.2026 | 13,91 | 14,05 | 13,37 | 13,42 | -7,13% | 10.781.891,00 |
| 17.03.2026 | 14,95 | 15,20 | 14,39 | 14,45 | -2,89% | 6.692.212,00 |
| 16.03.2026 | 14,55 | 15,06 | 14,51 | 14,88 | 2,13% | 9.471.425,00 |
| 13.03.2026 | 15,72 | 15,82 | 14,53 | 14,57 | -8,48% | 8.864.372,00 |
| 12.03.2026 | 15,90 | 16,12 | 15,32 | 15,92 | -0,81% | 10.115.835,00 |
| 11.03.2026 | 16,26 | 16,33 | 15,68 | 16,05 | -2,85% | 6.836.891,00 |
| 10.03.2026 | 16,91 | 17,04 | 16,43 | 16,52 | 0,06% | 6.934.759,00 |
| 09.03.2026 | 16,13 | 16,58 | 15,42 | 16,51 | -0,72% | 7.335.643,00 |
| 06.03.2026 | 16,11 | 16,89 | 15,76 | 16,63 | 1,28% | 9.557.958,00 |
| 05.03.2026 | 16,84 | 16,90 | 15,98 | 16,42 | -4,26% | 8.074.563,00 |
| 04.03.2026 | 17,74 | 17,75 | 16,71 | 17,15 | -0,46% | 7.420.179,00 |
| 03.03.2026 | 17,56 | 17,63 | 16,76 | 17,23 | -8,11% | 9.049.955,00 |
| 02.03.2026 | 18,90 | 18,94 | 18,12 | 18,75 | -0,05% | 8.823.476,00 |
| 27.02.2026 | 18,64 | 18,94 | 18,36 | 18,76 | 1,96% | 6.547.927,00 |
| 26.02.2026 | 18,01 | 18,47 | 17,90 | 18,40 | 1,60% | 6.849.840,00 |
| 25.02.2026 | 18,84 | 18,96 | 18,07 | 18,11 | -2,32% | 7.674.907,00 |
| 24.02.2026 | 17,33 | 18,89 | 17,26 | 18,54 | 3,87% | 10.310.427,00 |
| 23.02.2026 | 17,05 | 18,19 | 17,00 | 17,85 | 6,19% | 10.176.667,00 |
| 20.02.2026 | 17,00 | 17,65 | 16,72 | 16,81 | -1,00% | 11.329.372,00 |
| 19.02.2026 | 15,21 | 17,06 | 15,11 | 16,98 | 8,50% | 12.147.661,00 |
| 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 | 6,22% | 12.326.810,00 |
| 19.01.2026 | 14,45 | 14,77 | 14,45 | 14,72 | 3,40% | - |
| 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 |