6,094€
-4,66%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 5,22 | 5,43 | 5,22 | 5,40 | 0,63% | 14.276,00 |
| 14.05.2025 | 5,40 | 5,42 | 5,24 | 5,37 | -0,81% | 52.049,00 |
| 13.05.2025 | 5,56 | 5,65 | 5,39 | 5,41 | -2,35% | 18.697,00 |
| 12.05.2025 | 5,64 | 5,67 | 5,44 | 5,54 | -1,91% | 40.544,00 |
| 09.05.2025 | 5,67 | 5,68 | 5,54 | 5,65 | 1,40% | 42.219,00 |
| 08.05.2025 | 5,77 | 5,91 | 5,36 | 5,57 | -7,63% | 115.756,00 |
| 07.05.2025 | 6,06 | 6,06 | 5,92 | 6,03 | -0,03% | 20.557,00 |
| 06.05.2025 | 5,90 | 6,03 | 5,81 | 6,03 | 4,87% | 21.756,00 |
| 05.05.2025 | 5,64 | 5,83 | 5,57 | 5,75 | 4,54% | 24.352,00 |
| 02.05.2025 | 5,68 | 5,73 | 5,45 | 5,50 | -6,27% | 61.682,00 |
| 30.04.2025 | 5,84 | 5,90 | 5,73 | 5,87 | 1,17% | 13.241,00 |
| 29.04.2025 | 5,81 | 5,85 | 5,73 | 5,80 | -0,65% | 8.104,00 |
| 28.04.2025 | 5,83 | 5,91 | 5,77 | 5,84 | -0,58% | 47.449,00 |
| 25.04.2025 | 5,93 | 5,97 | 5,84 | 5,87 | -1,90% | 8.897,00 |
| 24.04.2025 | 5,92 | 6,05 | 5,78 | 5,99 | 1,94% | 20.480,00 |
| 23.04.2025 | 5,78 | 6,00 | 5,66 | 5,87 | -0,51% | 36.351,00 |
| 22.04.2025 | 6,14 | 6,50 | 5,90 | 5,90 | -4,62% | 52.971,00 |
| 17.04.2025 | 6,40 | 6,44 | 6,17 | 6,19 | -1,75% | 19.836,00 |
| 16.04.2025 | 6,32 | 6,47 | 6,28 | 6,30 | 2,44% | 34.369,00 |
| 15.04.2025 | 6,14 | 6,20 | 6,08 | 6,15 | 0,69% | 39.030,00 |
| 14.04.2025 | 5,98 | 6,22 | 5,87 | 6,11 | 0,46% | 36.015,00 |
| 11.04.2025 | 6,00 | 6,13 | 5,85 | 6,08 | 4,79% | 51.127,00 |
| 10.04.2025 | 5,77 | 5,92 | 5,69 | 5,80 | 1,65% | 40.802,00 |
| 09.04.2025 | 5,19 | 5,76 | 5,18 | 5,71 | 10,58% | 107.053,00 |
| 08.04.2025 | 5,40 | 5,70 | 5,14 | 5,16 | -2,16% | 59.578,00 |
| 07.04.2025 | 5,40 | 5,56 | 5,16 | 5,28 | -4,39% | 19.860,00 |
| 04.04.2025 | 5,90 | 5,93 | 5,44 | 5,52 | -7,45% | 73.879,00 |
| 03.04.2025 | 6,00 | 6,12 | 5,60 | 5,96 | -2,42% | 51.218,00 |
| 02.04.2025 | 6,25 | 6,28 | 6,05 | 6,11 | -1,45% | 15.233,00 |
| 01.04.2025 | 6,36 | 6,43 | 6,05 | 6,20 | -2,21% | 16.491,00 |
| 31.03.2025 | 6,38 | 6,56 | 6,21 | 6,34 | -0,81% | 65.284,00 |
| 28.03.2025 | 6,60 | 6,75 | 6,33 | 6,39 | -2,38% | 28.600,00 |
| 27.03.2025 | 6,45 | 6,60 | 6,40 | 6,55 | 2,83% | 22.213,00 |
| 26.03.2025 | 6,53 | 6,55 | 6,35 | 6,37 | -2,09% | 26.373,00 |
| 25.03.2025 | 6,31 | 6,55 | 6,25 | 6,50 | 3,93% | 11.899,00 |
| 24.03.2025 | 6,34 | 6,41 | 6,23 | 6,26 | -1,45% | 4.724,00 |
| 21.03.2025 | 6,38 | 6,46 | 6,25 | 6,35 | -1,98% | 9.118,00 |
| 20.03.2025 | 6,40 | 6,48 | 6,27 | 6,48 | 1,25% | 22.954,00 |
| 19.03.2025 | 6,31 | 6,42 | 6,30 | 6,40 | 0,38% | 7.733,00 |
| 18.03.2025 | 6,44 | 6,60 | 6,32 | 6,37 | -0,69% | 64.601,00 |
| 17.03.2025 | 6,25 | 6,42 | 6,20 | 6,42 | 3,18% | 21.347,00 |
| 14.03.2025 | 6,27 | 6,44 | 6,14 | 6,22 | -1,86% | 48.859,00 |
| 13.03.2025 | 6,28 | 6,34 | 6,06 | 6,34 | 3,80% | 29.728,00 |
| 12.03.2025 | 6,08 | 6,11 | 5,95 | 6,11 | 0,43% | 6.486,00 |
| 11.03.2025 | 5,73 | 6,08 | 5,73 | 6,08 | 7,61% | 28.129,00 |
| 10.03.2025 | 6,10 | 6,13 | 5,65 | 5,65 | -8,01% | 43.051,00 |
| 07.03.2025 | 6,07 | 6,20 | 5,93 | 6,14 | 1,62% | 7.607,00 |
| 06.03.2025 | 6,21 | 6,21 | 6,00 | 6,04 | -2,20% | 15.772,00 |
| 05.03.2025 | 6,04 | 6,18 | 5,87 | 6,18 | 1,48% | 35.340,00 |
| 04.03.2025 | 6,16 | 6,34 | 5,99 | 6,09 | -1,93% | 17.605,00 |
| 03.03.2025 | 6,23 | 6,39 | 6,15 | 6,21 | 1,24% | 41.618,00 |
| 28.02.2025 | 6,00 | 6,16 | 5,89 | 6,13 | 1,76% | 34.685,00 |
| 27.02.2025 | 6,06 | 6,22 | 5,95 | 6,03 | -1,44% | 39.624,00 |
| 26.02.2025 | 6,11 | 6,40 | 6,07 | 6,12 | -1,04% | 47.241,00 |
| 25.02.2025 | 6,49 | 6,51 | 6,13 | 6,18 | -4,89% | 46.982,00 |
| 24.02.2025 | 6,55 | 6,70 | 6,33 | 6,50 | -0,70% | 47.783,00 |
| 21.02.2025 | 6,86 | 6,87 | 6,49 | 6,54 | -5,08% | 48.187,00 |
| 20.02.2025 | 6,56 | 6,89 | 6,06 | 6,89 | 5,25% | 122.642,00 |
| 19.02.2025 | 6,79 | 6,82 | 6,55 | 6,55 | -2,24% | 36.562,00 |
| 18.02.2025 | 6,70 | 6,72 | 6,54 | 6,70 | 0,03% | 28.090,00 |
| 17.02.2025 | 6,60 | 6,99 | 6,57 | 6,70 | 4,17% | 50.284,00 |
| 14.02.2025 | 6,76 | 6,85 | 6,43 | 6,43 | -4,34% | 21.891,00 |
| 13.02.2025 | 6,79 | 6,90 | 6,64 | 6,72 | -0,33% | 28.451,00 |
| 12.02.2025 | 6,62 | 6,74 | 6,39 | 6,74 | 4,33% | 28.638,00 |
| 11.02.2025 | 6,74 | 6,75 | 6,44 | 6,46 | -2,94% | 65.890,00 |
| 10.02.2025 | 6,59 | 6,73 | 6,52 | 6,66 | 4,06% | 89.990,00 |
| 07.02.2025 | 6,42 | 6,56 | 6,37 | 6,40 | 0,22% | 13.345,00 |
| 06.02.2025 | 6,47 | 6,52 | 6,32 | 6,39 | 0,47% | 18.045,00 |
| 05.02.2025 | 6,40 | 6,57 | 6,34 | 6,36 | -0,90% | 23.749,00 |
| 04.02.2025 | 6,41 | 6,48 | 6,25 | 6,41 | 0,09% | 25.580,00 |
| 03.02.2025 | 5,90 | 6,44 | 5,88 | 6,41 | 10,10% | 61.089,00 |
| 31.01.2025 | 6,01 | 6,05 | 5,82 | 5,82 | -1,92% | 30.881,00 |
| 30.01.2025 | 5,72 | 6,09 | 5,72 | 5,93 | 4,47% | 31.759,00 |
| 29.01.2025 | 5,60 | 5,78 | 5,56 | 5,68 | 1,00% | 31.130,00 |
| 28.01.2025 | 5,47 | 5,65 | 5,39 | 5,62 | 3,76% | 31.702,00 |
| 27.01.2025 | 5,52 | 5,54 | 5,36 | 5,42 | -3,73% | 30.188,00 |
| 24.01.2025 | 5,54 | 5,64 | 5,50 | 5,63 | 3,72% | 28.233,00 |
| 23.01.2025 | 5,48 | 5,50 | 5,41 | 5,43 | -1,49% | 32.422,00 |
| 22.01.2025 | 5,55 | 5,66 | 5,48 | 5,51 | -0,72% | 12.782,00 |
| 21.01.2025 | 5,76 | 5,80 | 5,55 | 5,55 | -2,46% | 22.623,00 |
| 20.01.2025 | 5,65 | 5,71 | 5,64 | 5,69 | 0,11% | 1.355,00 |
| 17.01.2025 | 5,63 | 5,72 | 5,61 | 5,68 | -1,66% | 3.094,00 |
| 16.01.2025 | 5,80 | 5,91 | 5,78 | 5,78 | -0,62% | 15.720,00 |
| 15.01.2025 | 5,88 | 5,88 | 5,71 | 5,82 | 1,75% | 12.530,00 |