11,593€
5,43%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,00 | 11,58 | 10,98 | 11,57 | 5,23% | 28.686,00 |
| 20.08.2026 | 10,80 | 11,08 | 10,56 | 11,00 | 1,71% | 27.555,00 |
| 19.08.2026 | 9,83 | 10,86 | 9,81 | 10,81 | 9,39% | 36.477,00 |
| 18.08.2026 | 10,22 | 10,22 | 9,85 | 9,88 | -2,69% | 15.945,00 |
| 17.08.2026 | 10,11 | 10,34 | 10,04 | 10,16 | 1,40% | 25.648,00 |
| 14.08.2026 | 9,75 | 10,07 | 9,72 | 10,02 | 3,01% | 7.284,00 |
| 13.08.2026 | 9,90 | 9,91 | 9,62 | 9,72 | -2,31% | 12.799,00 |
| 12.08.2026 | 10,11 | 10,32 | 9,94 | 9,95 | -1,12% | 12.404,00 |
| 11.08.2026 | 9,97 | 10,18 | 9,75 | 10,07 | 0,50% | 20.323,00 |
| 10.08.2026 | 10,17 | 10,29 | 9,75 | 10,02 | -0,15% | 19.574,00 |
| 07.08.2026 | 9,38 | 10,12 | 9,38 | 10,03 | 8,60% | 20.951,00 |
| 06.08.2026 | 9,03 | 9,33 | 8,67 | 9,24 | 3,43% | 35.035,00 |
| 05.08.2026 | 8,47 | 9,08 | 8,47 | 8,93 | 8,16% | 55.964,00 |
| 04.08.2026 | 7,96 | 8,33 | 7,93 | 8,26 | 5,85% | 16.204,00 |
| 03.08.2026 | 7,81 | 7,93 | 7,67 | 7,80 | 0,46% | 10.458,00 |
| 31.07.2026 | 8,09 | 8,15 | 7,76 | 7,76 | -4,24% | 6.990,00 |
| 30.07.2026 | 7,86 | 8,11 | 7,73 | 8,11 | 3,71% | 27.610,00 |
| 29.07.2026 | 8,10 | 8,17 | 7,67 | 7,82 | -2,32% | 28.606,00 |
| 28.07.2026 | 8,22 | 8,40 | 7,98 | 8,00 | -4,19% | 29.736,00 |
| 27.07.2026 | 8,27 | 8,42 | 8,20 | 8,35 | 2,58% | 5.859,00 |
| 24.07.2026 | 8,11 | 8,39 | 8,11 | 8,14 | -0,05% | 10.945,00 |
| 23.07.2026 | 8,18 | 8,26 | 7,96 | 8,15 | -0,39% | 39.932,00 |
| 22.07.2026 | 8,04 | 8,48 | 8,00 | 8,18 | 2,97% | 4.580,00 |
| 21.07.2026 | 7,70 | 7,94 | 7,70 | 7,94 | 4,47% | 5.900,00 |
| 20.07.2026 | 7,63 | 7,70 | 7,50 | 7,60 | 0,77% | 6.012,00 |
| 17.07.2026 | 7,59 | 7,71 | 7,47 | 7,55 | -0,97% | 13.498,00 |
| 16.07.2026 | 8,08 | 8,17 | 7,59 | 7,62 | -6,46% | 21.545,00 |
| 15.07.2026 | 8,22 | 8,36 | 8,10 | 8,15 | -1,93% | 103,00 |
| 14.07.2026 | 8,30 | 8,52 | 8,28 | 8,31 | 0,39% | 18.300,00 |
| 13.07.2026 | 8,44 | 8,44 | 8,20 | 8,27 | -3,05% | 500,00 |
| 10.07.2026 | 8,55 | 8,60 | 8,40 | 8,53 | 0,54% | 17.703,00 |
| 09.07.2026 | 8,16 | 8,51 | 8,16 | 8,49 | 2,74% | 2.279,00 |
| 08.07.2026 | 8,54 | 8,55 | 8,05 | 8,26 | -3,75% | 422,00 |
| 07.07.2026 | 8,85 | 9,05 | 8,49 | 8,58 | -4,37% | 3.617,00 |
| 06.07.2026 | 9,19 | 9,19 | 8,82 | 8,98 | -1,92% | 6.462,00 |
| 03.07.2026 | 9,03 | 9,23 | 8,98 | 9,15 | 3,69% | 4.491,00 |
| 02.07.2026 | 8,58 | 9,05 | 8,55 | 8,83 | 2,48% | 869,00 |
| 01.07.2026 | 8,35 | 8,89 | 8,35 | 8,61 | 1,53% | 1.000,00 |
| 30.06.2026 | 8,41 | 8,67 | 8,37 | 8,48 | -0,05% | 660,00 |
| 29.06.2026 | 8,45 | 8,59 | 8,34 | 8,49 | -0,63% | 4.848,00 |
| 26.06.2026 | 8,30 | 8,54 | 8,30 | 8,54 | 5,12% | 500,00 |
| 25.06.2026 | 8,12 | 8,32 | 8,12 | 8,12 | -2,54% | 3.405,00 |
| 24.06.2026 | 8,42 | 8,57 | 8,34 | 8,34 | -4,40% | 5.250,00 |
| 23.06.2026 | 8,63 | 8,79 | 8,53 | 8,72 | -3,30% | 2.060,00 |
| 22.06.2026 | 9,02 | 9,02 | 9,02 | 9,02 | 1,33% | - |
| 19.06.2026 | 8,90 | 8,97 | 8,77 | 8,90 | -2,77% | 2.026,00 |
| 18.06.2026 | 9,77 | 9,77 | 8,93 | 9,15 | -4,45% | 16.000,00 |
| 17.06.2026 | 9,91 | 10,36 | 9,58 | 9,58 | -3,70% | 32.178,00 |
| 16.06.2026 | 9,62 | 9,99 | 9,60 | 9,95 | 3,45% | 500,00 |
| 15.06.2026 | 9,41 | 9,88 | 9,39 | 9,62 | 5,81% | 1.902,00 |
| 12.06.2026 | 8,82 | 9,14 | 8,79 | 9,09 | 3,30% | 10.095,00 |
| 11.06.2026 | 8,50 | 8,81 | 8,40 | 8,80 | 4,71% | 30.840,00 |
| 10.06.2026 | 8,73 | 8,84 | 8,39 | 8,40 | -7,00% | 13.880,00 |
| 09.06.2026 | 9,48 | 9,48 | 8,78 | 9,03 | -3,42% | 6.767,00 |
| 08.06.2026 | 9,39 | 9,51 | 9,16 | 9,35 | -0,02% | 2.650,00 |
| 05.06.2026 | 9,66 | 9,84 | 9,25 | 9,36 | -4,96% | 14.646,00 |
| 04.06.2026 | 9,72 | 9,96 | 9,66 | 9,84 | 1,82% | 710,00 |
| 03.06.2026 | 10,31 | 10,36 | 9,64 | 9,67 | -6,68% | 5.900,00 |
| 02.06.2026 | 10,84 | 10,89 | 10,28 | 10,36 | -3,27% | 2.600,00 |
| 01.06.2026 | 11,42 | 11,59 | 10,71 | 10,71 | -7,59% | 6.270,00 |
| 29.05.2026 | 10,79 | 11,59 | 10,78 | 11,59 | 7,17% | 6.154,00 |
| 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 |