11,440€
5,78%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,87 | 11,29 | 10,81 | 11,26 | 4,07% | - |
| 28.05.2026 | 10,30 | 10,95 | 10,19 | 10,82 | 2,90% | 1.490,00 |
| 27.05.2026 | 10,87 | 10,87 | 10,51 | 10,51 | -2,59% | 11.670,00 |
| 26.05.2026 | 10,70 | 10,91 | 10,57 | 10,79 | -1,55% | 1.289,00 |
| 25.05.2026 | 10,55 | 10,96 | 10,42 | 10,96 | 5,18% | - |
| 22.05.2026 | 10,51 | 10,67 | 10,38 | 10,42 | -1,70% | 5.800,00 |
| 21.05.2026 | 10,54 | 10,79 | 10,36 | 10,60 | -0,14% | 3.708,00 |
| 20.05.2026 | 10,58 | 10,75 | 10,52 | 10,62 | 0,95% | 2.800,00 |
| 19.05.2026 | 11,05 | 11,15 | 10,52 | 10,52 | -5,23% | 618,00 |
| 18.05.2026 | 11,26 | 11,58 | 11,06 | 11,10 | -2,38% | 1.890,00 |
| 15.05.2026 | 11,86 | 12,06 | 11,33 | 11,37 | -7,56% | 7.153,00 |
| 14.05.2026 | 12,43 | 12,62 | 11,97 | 12,30 | -0,57% | 2.020,00 |
| 13.05.2026 | 12,47 | 12,72 | 11,90 | 12,37 | -1,32% | 2.600,00 |
| 12.05.2026 | 12,53 | 12,62 | 11,98 | 12,53 | -0,36% | 461,00 |
| 11.05.2026 | 12,00 | 12,62 | 11,86 | 12,58 | 4,10% | 521,00 |
| 08.05.2026 | 12,27 | 12,45 | 12,02 | 12,08 | -1,43% | 752,00 |
| 07.05.2026 | 12,11 | 12,91 | 12,11 | 12,26 | 0,49% | 5.322,00 |
| 06.05.2026 | 12,01 | 12,48 | 11,90 | 12,20 | 4,81% | 14.470,00 |
| 05.05.2026 | 11,88 | 12,16 | 11,64 | 11,64 | -1,57% | 584,00 |
| 04.05.2026 | 11,86 | 12,00 | 11,71 | 11,82 | -0,30% | 1.600,00 |
| 30.04.2026 | 11,53 | 11,93 | 11,53 | 11,86 | 2,95% | 1.260,00 |
| 29.04.2026 | 11,78 | 11,79 | 11,50 | 11,52 | -2,25% | 180,00 |
| 28.04.2026 | 12,03 | 12,03 | 11,63 | 11,78 | -3,36% | 2.480,00 |
| 27.04.2026 | 12,16 | 12,21 | 11,85 | 12,19 | 0,45% | 1.007,00 |
| 24.04.2026 | 12,09 | 12,23 | 11,88 | 12,14 | 0,91% | 623,00 |
| 23.04.2026 | 12,11 | 12,26 | 11,73 | 12,03 | -1,72% | 723,00 |
| 22.04.2026 | 12,48 | 12,49 | 12,15 | 12,24 | 1,37% | 550,00 |
| 21.04.2026 | 12,86 | 13,04 | 12,07 | 12,07 | -7,47% | 1.000,00 |
| 20.04.2026 | 12,88 | 13,23 | 12,88 | 13,05 | -1,58% | 1.550,00 |
| 17.04.2026 | 12,52 | 13,43 | 12,43 | 13,26 | 5,62% | 1.068,00 |
| 16.04.2026 | 12,86 | 13,03 | 12,55 | 12,55 | -2,03% | 21,00 |
| 15.04.2026 | 13,16 | 13,18 | 12,72 | 12,81 | -2,70% | - |
| 14.04.2026 | 12,81 | 13,20 | 12,81 | 13,17 | 2,89% | 2.000,00 |
| 13.04.2026 | 12,80 | 12,82 | 12,47 | 12,80 | 0,39% | 2.160,00 |
| 10.04.2026 | 12,67 | 12,91 | 12,60 | 12,75 | 0,24% | 15.286,00 |
| 09.04.2026 | 12,89 | 13,22 | 12,71 | 12,72 | -2,64% | 3.101,00 |
| 08.04.2026 | 13,49 | 13,49 | 12,84 | 13,06 | 2,92% | 495,00 |
| 07.04.2026 | 12,70 | 12,78 | 12,28 | 12,69 | 0,36% | 7.161,00 |
| 02.04.2026 | 12,55 | 12,82 | 11,95 | 12,65 | -1,90% | 2.945,00 |
| 01.04.2026 | 12,51 | 13,13 | 12,49 | 12,89 | 3,29% | 2.886,00 |
| 31.03.2026 | 11,46 | 12,50 | 11,46 | 12,48 | 10,59% | 7.413,00 |
| 30.03.2026 | 10,90 | 11,49 | 10,90 | 11,29 | 4,11% | 5.200,00 |
| 27.03.2026 | 10,80 | 11,02 | 10,39 | 10,84 | 2,75% | - |
| 26.03.2026 | 11,06 | 11,13 | 10,42 | 10,55 | -6,72% | 18.800,00 |
| 25.03.2026 | 11,40 | 11,60 | 11,15 | 11,31 | 1,53% | 11.950,00 |
| 24.03.2026 | 10,77 | 11,14 | 10,62 | 11,14 | 3,58% | 4.811,00 |
| 23.03.2026 | 9,72 | 11,10 | 9,49 | 10,76 | 4,22% | 7.320,00 |
| 20.03.2026 | 10,78 | 10,99 | 10,19 | 10,32 | -4,00% | 7.138,00 |
| 19.03.2026 | 11,49 | 11,49 | 10,53 | 10,75 | -6,89% | 29.339,00 |
| 18.03.2026 | 12,44 | 12,46 | 11,55 | 11,55 | -6,97% | 7.460,00 |
| 17.03.2026 | 12,88 | 13,05 | 12,41 | 12,41 | -3,72% | 440,00 |
| 16.03.2026 | 12,74 | 13,03 | 12,20 | 12,89 | 1,14% | 13.740,00 |
| 13.03.2026 | 13,81 | 13,90 | 12,67 | 12,75 | -7,51% | 15.435,00 |
| 12.03.2026 | 13,76 | 13,88 | 13,37 | 13,78 | -0,07% | 1.780,00 |
| 11.03.2026 | 14,24 | 14,24 | 13,55 | 13,79 | -2,82% | 640,00 |
| 10.03.2026 | 14,16 | 14,58 | 14,16 | 14,19 | 0,96% | 2.330,00 |
| 09.03.2026 | 14,12 | 14,24 | 13,49 | 14,06 | -1,95% | 1.033,00 |
| 06.03.2026 | 14,25 | 14,51 | 13,75 | 14,34 | 1,85% | 2.122,00 |
| 05.03.2026 | 14,65 | 14,73 | 13,81 | 14,08 | -4,19% | 3.821,00 |
| 04.03.2026 | 14,91 | 15,24 | 14,35 | 14,69 | -0,24% | 1.450,00 |
| 03.03.2026 | 15,91 | 15,91 | 14,59 | 14,73 | -7,82% | 18.348,00 |
| 02.03.2026 | 16,49 | 16,75 | 15,49 | 15,98 | 0,88% | 7.999,00 |
| 27.02.2026 | 15,56 | 15,89 | 15,41 | 15,84 | 2,33% | 1.451,00 |
| 26.02.2026 | 15,46 | 15,56 | 15,18 | 15,48 | 1,01% | 24,00 |
| 25.02.2026 | 15,69 | 16,16 | 15,32 | 15,32 | -2,54% | 2.428,00 |
| 24.02.2026 | 14,91 | 15,97 | 14,61 | 15,72 | 3,80% | 7.295,00 |
| 23.02.2026 | 14,21 | 15,39 | 14,21 | 15,15 | 6,39% | 8.705,00 |
| 20.02.2026 | 14,41 | 14,94 | 14,19 | 14,24 | -1,04% | 1.447,00 |
| 19.02.2026 | 13,36 | 14,39 | 13,03 | 14,39 | 8,53% | 3.560,00 |
| 18.02.2026 | 12,87 | 13,26 | 12,82 | 13,26 | 4,29% | 2.848,00 |
| 17.02.2026 | 12,96 | 12,96 | 12,36 | 12,71 | -2,87% | 10.220,00 |
| 16.02.2026 | 13,28 | 13,44 | 13,07 | 13,09 | -1,13% | 218,00 |
| 13.02.2026 | 12,83 | 13,46 | 12,76 | 13,24 | 3,97% | 2.780,00 |
| 12.02.2026 | 13,60 | 13,76 | 12,73 | 12,73 | -7,45% | 2.988,00 |
| 11.02.2026 | 13,33 | 13,81 | 13,32 | 13,76 | 3,19% | 9.269,00 |
| 10.02.2026 | 12,81 | 13,44 | 12,71 | 13,33 | 2,15% | 496,00 |
| 09.02.2026 | 12,41 | 13,05 | 12,32 | 13,05 | 6,57% | 9.184,00 |
| 06.02.2026 | 11,66 | 12,25 | 11,65 | 12,25 | 5,11% | 13.872,00 |
| 05.02.2026 | 12,70 | 12,78 | 11,65 | 11,65 | -9,27% | 10.031,00 |
| 04.02.2026 | 12,80 | 13,32 | 12,31 | 12,84 | 0,55% | 9.162,00 |
| 03.02.2026 | 12,51 | 12,89 | 12,38 | 12,77 | 7,09% | 1.968,00 |
| 02.02.2026 | 10,58 | 12,26 | 10,58 | 11,93 | -0,42% | 17.786,00 |
| 30.01.2026 | 12,68 | 12,80 | 11,83 | 11,98 | -10,20% | 47.859,00 |
| 29.01.2026 | 14,40 | 14,79 | 13,11 | 13,34 | -6,55% | 8.725,00 |
| 28.01.2026 | 14,24 | 14,53 | 13,86 | 14,27 | 3,18% | 18.035,00 |
| 27.01.2026 | 13,81 | 13,98 | 13,27 | 13,83 | 0,47% | 3.370,00 |
| 26.01.2026 | 13,99 | 14,38 | 13,77 | 13,77 | 0,58% | 21.903,00 |
| 23.01.2026 | 13,61 | 13,85 | 13,35 | 13,69 | 1,03% | 15.430,00 |
| 22.01.2026 | 12,71 | 13,65 | 12,61 | 13,55 | 7,08% | 5.862,00 |
| 21.01.2026 | 13,63 | 13,71 | 12,57 | 12,65 | -4,82% | 4.658,00 |
| 20.01.2026 | 12,67 | 13,29 | 12,49 | 13,29 | 5,56% | 7.321,00 |
| 19.01.2026 | 12,61 | 12,61 | 12,31 | 12,59 | 3,20% | 3.081,00 |
| 16.01.2026 | 12,54 | 12,55 | 11,88 | 12,20 | -2,59% | 2.970,00 |
| 15.01.2026 | 12,60 | 12,71 | 12,31 | 12,53 | -0,36% | 676,00 |
| 14.01.2026 | 12,66 | 12,78 | 12,36 | 12,57 | 0,52% | 2.609,00 |
| 13.01.2026 | 12,31 | 12,92 | 12,26 | 12,51 | 0,97% | 360,00 |
| 12.01.2026 | 12,55 | 12,59 | 12,33 | 12,39 | 1,60% | 4.496,00 |
| 09.01.2026 | 12,49 | 12,67 | 12,07 | 12,19 | -2,71% | 2.339,00 |
| 08.01.2026 | 12,15 | 12,53 | 11,99 | 12,53 | 1,42% | 15.053,00 |
| 07.01.2026 | 12,20 | 12,37 | 11,82 | 12,36 | -0,12% | 700,00 |