9,161€
-1,13%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,33 | 9,51 | 9,24 | 9,50 | 2,53% | 23.387,00 |
| 01.10.2025 | 9,50 | 9,74 | 9,27 | 9,27 | -2,63% | 49.840,00 |
| 30.09.2025 | 9,72 | 9,83 | 9,30 | 9,52 | -0,96% | 52.823,00 |
| 29.09.2025 | 9,22 | 9,76 | 9,22 | 9,61 | 4,21% | 113.880,00 |
| 26.09.2025 | 9,17 | 9,28 | 9,06 | 9,22 | 1,23% | 60.468,00 |
| 25.09.2025 | 9,00 | 9,17 | 8,91 | 9,11 | 1,86% | 23.502,00 |
| 24.09.2025 | 9,06 | 9,23 | 8,94 | 8,94 | -2,08% | 17.125,00 |
| 23.09.2025 | 9,23 | 9,44 | 9,06 | 9,13 | -1,66% | 58.269,00 |
| 22.09.2025 | 9,22 | 9,48 | 9,04 | 9,29 | 1,40% | 69.610,00 |
| 19.09.2025 | 8,95 | 9,16 | 8,80 | 9,16 | 3,36% | 58.121,00 |
| 18.09.2025 | 8,75 | 8,95 | 8,66 | 8,86 | 0,52% | 43.472,00 |
| 17.09.2025 | 8,89 | 8,96 | 8,60 | 8,81 | -1,19% | 81.487,00 |
| 16.09.2025 | 9,31 | 9,33 | 8,81 | 8,92 | -2,51% | 128.031,00 |
| 15.09.2025 | 8,93 | 9,46 | 8,93 | 9,15 | 1,31% | 76.037,00 |
| 12.09.2025 | 9,32 | 9,54 | 8,92 | 9,03 | -3,32% | 89.904,00 |
| 11.09.2025 | 9,17 | 9,39 | 8,99 | 9,34 | 2,89% | 51.728,00 |
| 10.09.2025 | 8,60 | 9,25 | 8,53 | 9,08 | 7,67% | 90.926,00 |
| 09.09.2025 | 8,50 | 8,53 | 8,36 | 8,43 | 0,52% | 27.006,00 |
| 08.09.2025 | 8,39 | 8,55 | 8,31 | 8,39 | 1,00% | 116.039,00 |
| 05.09.2025 | 7,67 | 8,42 | 7,65 | 8,31 | 7,34% | 80.701,00 |
| 04.09.2025 | 7,73 | 7,78 | 7,65 | 7,74 | -0,46% | 31.422,00 |
| 03.09.2025 | 7,94 | 7,96 | 7,77 | 7,77 | -1,40% | 35.446,00 |
| 02.09.2025 | 7,94 | 8,00 | 7,60 | 7,88 | -0,68% | 90.697,00 |
| 01.09.2025 | 7,59 | 8,00 | 7,54 | 7,94 | 5,87% | 120.361,00 |
| 29.08.2025 | 7,10 | 7,50 | 7,01 | 7,50 | 5,52% | 79.514,00 |
| 28.08.2025 | 7,07 | 7,13 | 7,00 | 7,11 | 0,51% | 33.115,00 |
| 27.08.2025 | 7,10 | 7,11 | 6,97 | 7,07 | -0,14% | 37.100,00 |
| 26.08.2025 | 6,99 | 7,10 | 6,91 | 7,08 | 1,96% | 60.148,00 |
| 25.08.2025 | 6,88 | 7,40 | 6,78 | 6,94 | 1,97% | 82.122,00 |
| 22.08.2025 | 6,83 | 6,89 | 6,73 | 6,81 | -0,21% | 34.950,00 |
| 21.08.2025 | 6,71 | 6,83 | 6,60 | 6,82 | 2,37% | 27.919,00 |
| 20.08.2025 | 6,45 | 6,67 | 6,45 | 6,67 | 2,55% | 17.080,00 |
| 19.08.2025 | 6,82 | 6,89 | 6,47 | 6,50 | -3,96% | 49.685,00 |
| 18.08.2025 | 6,92 | 6,94 | 6,64 | 6,77 | -1,17% | 68.799,00 |
| 15.08.2025 | 6,70 | 6,95 | 6,56 | 6,85 | 1,84% | 74.958,00 |
| 14.08.2025 | 5,98 | 6,79 | 5,94 | 6,72 | 14,86% | 248.529,00 |
| 13.08.2025 | 5,89 | 5,89 | 5,79 | 5,85 | 0,93% | 52.523,00 |
| 12.08.2025 | 5,75 | 5,80 | 5,64 | 5,80 | 1,22% | 54.564,00 |
| 11.08.2025 | 5,55 | 5,73 | 5,39 | 5,73 | 2,80% | 44.553,00 |
| 08.08.2025 | 5,61 | 5,78 | 5,56 | 5,57 | -0,29% | 49.011,00 |
| 07.08.2025 | 5,59 | 5,74 | 5,59 | 5,59 | -0,75% | 97.628,00 |
| 06.08.2025 | 5,47 | 5,63 | 5,47 | 5,63 | 1,70% | 19.897,00 |
| 05.08.2025 | 5,48 | 5,54 | 5,33 | 5,54 | 2,18% | 24.132,00 |
| 04.08.2025 | 5,20 | 5,42 | 5,20 | 5,42 | 3,24% | 43.348,00 |
| 01.08.2025 | 5,38 | 5,47 | 5,23 | 5,25 | -1,20% | 21.020,00 |
| 31.07.2025 | 5,44 | 5,50 | 5,31 | 5,31 | -1,56% | 15.375,00 |
| 30.07.2025 | 5,47 | 5,53 | 5,38 | 5,40 | -1,68% | 15.422,00 |
| 29.07.2025 | 5,38 | 5,52 | 5,38 | 5,49 | 0,88% | 16.637,00 |
| 28.07.2025 | 5,51 | 5,54 | 5,30 | 5,44 | -0,11% | 36.825,00 |
| 25.07.2025 | 5,36 | 5,45 | 5,32 | 5,45 | 0,93% | 10.639,00 |
| 24.07.2025 | 5,46 | 5,46 | 5,33 | 5,40 | -0,66% | 11.377,00 |
| 23.07.2025 | 5,56 | 5,61 | 5,39 | 5,43 | -1,88% | 32.262,00 |
| 22.07.2025 | 5,48 | 5,61 | 5,48 | 5,54 | 0,11% | 24.307,00 |
| 21.07.2025 | 5,49 | 5,58 | 5,40 | 5,53 | 2,83% | 17.225,00 |
| 18.07.2025 | 5,33 | 5,48 | 5,33 | 5,38 | -0,22% | 20.994,00 |
| 17.07.2025 | 5,36 | 5,39 | 5,21 | 5,39 | 0,75% | 16.132,00 |
| 16.07.2025 | 5,35 | 5,44 | 5,28 | 5,35 | 1,56% | 16.157,00 |
| 15.07.2025 | 5,44 | 5,44 | 5,27 | 5,27 | -1,97% | 29.367,00 |
| 14.07.2025 | 5,39 | 5,44 | 5,32 | 5,38 | 0,26% | 54.166,00 |
| 11.07.2025 | 5,29 | 5,41 | 5,23 | 5,36 | 2,72% | 67.271,00 |
| 10.07.2025 | 5,20 | 5,26 | 5,16 | 5,22 | 0,85% | 24.602,00 |
| 09.07.2025 | 4,96 | 5,18 | 4,95 | 5,18 | 4,65% | 15.039,00 |
| 08.07.2025 | 5,06 | 5,23 | 4,90 | 4,95 | -1,83% | 33.989,00 |
| 07.07.2025 | 4,95 | 5,04 | 4,89 | 5,04 | 1,98% | 48.222,00 |
| 04.07.2025 | 4,93 | 5,00 | 4,92 | 4,94 | -0,84% | 30.327,00 |
| 03.07.2025 | 4,98 | 5,08 | 4,87 | 4,98 | 1,36% | 49.036,00 |
| 02.07.2025 | 4,88 | 4,98 | 4,81 | 4,92 | 0,22% | 41.367,00 |
| 01.07.2025 | 4,96 | 5,05 | 4,88 | 4,90 | 0,74% | 64.667,00 |
| 30.06.2025 | 4,91 | 4,95 | 4,84 | 4,87 | 0,95% | 49.588,00 |
| 27.06.2025 | 5,00 | 5,02 | 4,80 | 4,82 | -4,44% | 105.028,00 |
| 26.06.2025 | 5,07 | 5,13 | 4,98 | 5,05 | -0,16% | 30.847,00 |
| 25.06.2025 | 5,01 | 5,13 | 5,00 | 5,05 | 0,48% | 18.635,00 |
| 24.06.2025 | 5,22 | 5,22 | 4,96 | 5,03 | -4,45% | 81.722,00 |
| 23.06.2025 | 5,25 | 5,41 | 5,23 | 5,26 | -0,30% | 56.102,00 |
| 20.06.2025 | 5,39 | 5,44 | 5,25 | 5,28 | -1,71% | 58.448,00 |
| 19.06.2025 | 5,37 | 5,51 | 5,37 | 5,37 | -1,43% | 8.338,00 |
| 18.06.2025 | 5,48 | 5,55 | 5,44 | 5,45 | -0,58% | 20.956,00 |
| 17.06.2025 | 5,38 | 5,55 | 5,37 | 5,48 | 0,88% | 20.728,00 |
| 16.06.2025 | 5,59 | 5,61 | 5,32 | 5,43 | -2,72% | 185.123,00 |
| 13.06.2025 | 5,83 | 5,89 | 5,56 | 5,59 | -1,86% | 35.199,00 |
| 12.06.2025 | 5,77 | 5,88 | 5,42 | 5,69 | -5,61% | 103.262,00 |
| 11.06.2025 | 6,03 | 6,12 | 5,95 | 6,03 | -0,85% | 9.312,00 |
| 10.06.2025 | 6,06 | 6,14 | 6,00 | 6,08 | 0,36% | 13.863,00 |
| 09.06.2025 | 6,01 | 6,28 | 5,93 | 6,06 | -1,66% | 44.889,00 |
| 06.06.2025 | 6,46 | 6,55 | 6,10 | 6,16 | -3,60% | 17.621,00 |
| 05.06.2025 | 6,16 | 6,50 | 6,16 | 6,39 | 1,52% | 29.554,00 |
| 04.06.2025 | 6,10 | 6,30 | 6,03 | 6,30 | 4,41% | 29.015,00 |
| 03.06.2025 | 6,03 | 6,03 | 5,89 | 6,03 | 0,80% | 21.211,00 |
| 02.06.2025 | 5,86 | 6,07 | 5,86 | 5,98 | 3,89% | 17.477,00 |
| 30.05.2025 | 5,74 | 5,84 | 5,65 | 5,76 | -0,86% | 6.876,00 |
| 29.05.2025 | 5,80 | 6,00 | 5,72 | 5,81 | -1,09% | 14.097,00 |
| 28.05.2025 | 5,86 | 5,97 | 5,84 | 5,87 | -0,24% | 19.685,00 |
| 27.05.2025 | 5,82 | 5,92 | 5,69 | 5,89 | -0,88% | 14.492,00 |
| 26.05.2025 | 5,80 | 5,97 | 5,77 | 5,94 | 0,47% | 9.126,00 |
| 23.05.2025 | 5,93 | 6,04 | 5,82 | 5,91 | 0,99% | 14.711,00 |
| 22.05.2025 | 5,93 | 5,93 | 5,75 | 5,85 | 0,03% | 6.721,00 |
| 21.05.2025 | 5,75 | 5,87 | 5,65 | 5,85 | 2,63% | 22.534,00 |
| 20.05.2025 | 5,40 | 5,70 | 5,40 | 5,70 | 4,28% | 14.982,00 |
| 19.05.2025 | 5,39 | 5,50 | 5,39 | 5,47 | 2,17% | 4.020,00 |
| 16.05.2025 | 5,35 | 5,39 | 5,24 | 5,35 | -0,93% | 37.196,00 |