12,840€
-6,96%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,81 | 13,93 | 12,69 | 12,88 | -7,34% | 72.566,00 |
| 12.03.2026 | 13,75 | 13,96 | 13,37 | 13,90 | 0,80% | 92.212,00 |
| 11.03.2026 | 14,24 | 14,36 | 13,59 | 13,79 | -2,48% | 54.292,00 |
| 10.03.2026 | 14,16 | 14,62 | 14,14 | 14,14 | -0,11% | 29.182,00 |
| 09.03.2026 | 14,20 | 14,26 | 13,41 | 14,16 | -1,50% | 106.142,00 |
| 06.03.2026 | 14,45 | 14,57 | 13,61 | 14,37 | 1,91% | 106.195,00 |
| 05.03.2026 | 14,67 | 14,80 | 13,81 | 14,10 | -4,47% | 49.416,00 |
| 04.03.2026 | 15,28 | 15,30 | 14,43 | 14,76 | -0,57% | 119.121,00 |
| 03.03.2026 | 16,00 | 16,00 | 14,51 | 14,85 | -6,99% | 120.886,00 |
| 02.03.2026 | 16,54 | 16,88 | 15,55 | 15,96 | 0,38% | 131.323,00 |
| 27.02.2026 | 15,56 | 15,98 | 15,41 | 15,90 | 1,89% | 42.804,00 |
| 26.02.2026 | 15,55 | 15,61 | 15,25 | 15,61 | 1,10% | 45.138,00 |
| 25.02.2026 | 15,92 | 16,24 | 15,43 | 15,44 | -2,31% | 49.883,00 |
| 24.02.2026 | 15,05 | 16,00 | 14,58 | 15,80 | 3,81% | 75.269,00 |
| 23.02.2026 | 14,37 | 15,46 | 14,21 | 15,22 | 6,10% | 126.115,00 |
| 20.02.2026 | 14,41 | 14,95 | 14,26 | 14,35 | -0,24% | 81.734,00 |
| 19.02.2026 | 13,22 | 14,38 | 12,99 | 14,38 | 8,36% | 91.312,00 |
| 18.02.2026 | 13,00 | 13,33 | 12,84 | 13,27 | 3,92% | 64.380,00 |
| 17.02.2026 | 12,98 | 12,98 | 12,33 | 12,77 | -2,89% | 56.486,00 |
| 16.02.2026 | 13,30 | 13,55 | 13,07 | 13,15 | -1,28% | 37.490,00 |
| 13.02.2026 | 13,01 | 13,48 | 12,78 | 13,32 | 4,14% | 15.827,00 |
| 12.02.2026 | 13,68 | 13,82 | 12,79 | 12,79 | -7,35% | 35.116,00 |
| 11.02.2026 | 13,53 | 13,90 | 13,31 | 13,81 | 3,06% | 49.292,00 |
| 10.02.2026 | 12,94 | 13,49 | 12,70 | 13,40 | 3,04% | 14.472,00 |
| 09.02.2026 | 12,61 | 13,00 | 12,32 | 13,00 | 6,04% | 25.255,00 |
| 06.02.2026 | 11,77 | 12,26 | 11,65 | 12,26 | 4,65% | 37.386,00 |
| 05.02.2026 | 12,61 | 12,89 | 11,64 | 11,72 | -8,41% | 44.818,00 |
| 04.02.2026 | 12,85 | 13,48 | 12,28 | 12,79 | 0,99% | 52.642,00 |
| 03.02.2026 | 13,07 | 13,07 | 12,40 | 12,67 | 6,21% | 76.094,00 |
| 02.02.2026 | 10,81 | 12,39 | 10,50 | 11,93 | -1,12% | 184.896,00 |
| 30.01.2026 | 13,00 | 13,00 | 11,81 | 12,06 | -9,66% | 229.497,00 |
| 29.01.2026 | 14,65 | 14,85 | 13,13 | 13,35 | -6,35% | 117.451,00 |
| 28.01.2026 | 14,21 | 14,55 | 13,97 | 14,26 | 2,52% | 78.733,00 |
| 27.01.2026 | 13,81 | 14,15 | 13,29 | 13,91 | 0,51% | 30.101,00 |
| 26.01.2026 | 14,06 | 14,40 | 13,75 | 13,84 | 1,43% | 116.932,00 |
| 23.01.2026 | 13,66 | 13,85 | 13,37 | 13,64 | 0,66% | 98.157,00 |
| 22.01.2026 | 12,81 | 13,67 | 12,56 | 13,55 | 6,69% | 66.026,00 |
| 21.01.2026 | 13,62 | 13,80 | 12,51 | 12,70 | -4,69% | 73.933,00 |
| 20.01.2026 | 12,70 | 13,33 | 12,50 | 13,33 | 5,75% | 79.371,00 |
| 19.01.2026 | 12,52 | 12,70 | 12,40 | 12,60 | 2,69% | 79.964,00 |
| 16.01.2026 | 12,69 | 12,73 | 11,82 | 12,27 | -2,58% | 65.015,00 |
| 15.01.2026 | 12,63 | 12,71 | 12,30 | 12,60 | -0,40% | 19.548,00 |
| 14.01.2026 | 12,67 | 12,90 | 12,39 | 12,65 | 1,12% | 41.844,00 |
| 13.01.2026 | 12,39 | 12,97 | 12,26 | 12,51 | 0,89% | 44.954,00 |
| 12.01.2026 | 12,38 | 12,65 | 12,34 | 12,40 | 1,22% | 105.453,00 |
| 09.01.2026 | 12,60 | 12,70 | 11,96 | 12,25 | -2,43% | 62.361,00 |
| 08.01.2026 | 12,17 | 12,60 | 11,98 | 12,55 | 1,33% | 38.076,00 |
| 07.01.2026 | 12,39 | 12,47 | 11,81 | 12,39 | -0,48% | 50.131,00 |
| 06.01.2026 | 12,35 | 12,53 | 12,17 | 12,45 | 1,84% | 74.749,00 |
| 05.01.2026 | 12,04 | 12,56 | 11,87 | 12,22 | 4,31% | 83.863,00 |
| 02.01.2026 | 12,20 | 12,48 | 11,41 | 11,72 | -5,06% | 89.481,00 |
| 30.12.2025 | 11,94 | 12,34 | 11,94 | 12,34 | 4,14% | 16.229,00 |
| 29.12.2025 | 12,66 | 12,66 | 11,81 | 11,85 | -6,55% | 79.359,00 |
| 23.12.2025 | 12,77 | 12,95 | 12,41 | 12,68 | 0,16% | 28.350,00 |
| 22.12.2025 | 12,31 | 12,73 | 12,23 | 12,66 | 5,06% | 75.159,00 |
| 19.12.2025 | 11,70 | 12,24 | 11,66 | 12,05 | 1,95% | 142.913,00 |
| 18.12.2025 | 11,92 | 12,05 | 11,66 | 11,82 | 0,42% | 8.685,00 |
| 17.12.2025 | 11,82 | 12,25 | 11,60 | 11,77 | -0,08% | 148.677,00 |
| 16.12.2025 | 11,85 | 12,13 | 11,47 | 11,78 | -0,34% | 36.810,00 |
| 15.12.2025 | 12,52 | 13,17 | 11,64 | 11,82 | -5,52% | 107.242,00 |
| 12.12.2025 | 12,67 | 13,00 | 12,28 | 12,51 | 0,64% | 67.260,00 |
| 11.12.2025 | 12,29 | 12,83 | 12,12 | 12,43 | 0,24% | 68.524,00 |
| 10.12.2025 | 12,15 | 12,40 | 11,80 | 12,40 | 3,33% | 20.847,00 |
| 09.12.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 4,12% | 39.550,00 |
| 08.12.2025 | 12,10 | 12,11 | 11,53 | 11,53 | -3,96% | 8.749,00 |
| 05.12.2025 | 12,17 | 12,35 | 11,90 | 12,00 | 0,00% | 16.237,00 |
| 04.12.2025 | 11,77 | 12,00 | 11,61 | 12,00 | 1,52% | 7.750,00 |
| 03.12.2025 | 12,00 | 12,30 | 11,75 | 11,82 | -1,05% | 23.096,00 |
| 02.12.2025 | 11,87 | 12,32 | 11,70 | 11,95 | -0,71% | 56.799,00 |
| 01.12.2025 | 12,21 | 12,36 | 11,93 | 12,03 | -0,29% | 108.749,00 |
| 28.11.2025 | 11,90 | 12,08 | 11,71 | 12,07 | 2,81% | 35.166,00 |
| 27.11.2025 | 11,61 | 11,81 | 11,42 | 11,74 | 0,86% | 61.608,00 |
| 26.11.2025 | 11,06 | 11,73 | 11,06 | 11,64 | 4,82% | 28.802,00 |
| 25.11.2025 | 11,19 | 11,22 | 10,87 | 11,10 | -0,05% | 17.028,00 |
| 24.11.2025 | 10,33 | 11,11 | 10,18 | 11,11 | 5,76% | 17.426,00 |
| 21.11.2025 | 10,36 | 10,59 | 10,17 | 10,50 | 0,29% | 22.825,00 |
| 20.11.2025 | 11,14 | 11,31 | 10,43 | 10,47 | -6,14% | 30.271,00 |
| 19.11.2025 | 11,00 | 11,29 | 10,73 | 11,16 | 2,15% | 58.628,00 |
| 18.11.2025 | 10,54 | 11,00 | 10,46 | 10,92 | 2,63% | 33.837,00 |
| 17.11.2025 | 10,96 | 11,10 | 10,61 | 10,64 | -3,36% | 18.295,00 |
| 14.11.2025 | 11,14 | 11,30 | 10,41 | 11,01 | -0,94% | 133.632,00 |
| 13.11.2025 | 11,49 | 11,68 | 11,06 | 11,12 | -2,46% | 55.695,00 |
| 12.11.2025 | 10,70 | 11,40 | 10,63 | 11,40 | 6,50% | 65.380,00 |
| 11.11.2025 | 10,64 | 10,75 | 10,47 | 10,70 | 1,47% | 23.482,00 |
| 10.11.2025 | 10,31 | 10,72 | 10,25 | 10,55 | 4,51% | 46.700,00 |
| 07.11.2025 | 10,07 | 10,24 | 9,76 | 10,09 | 2,67% | 50.084,00 |
| 06.11.2025 | 9,61 | 10,64 | 9,40 | 9,83 | 5,91% | 79.539,00 |
| 05.11.2025 | 9,04 | 9,30 | 9,00 | 9,28 | 3,04% | 22.634,00 |
| 04.11.2025 | 9,35 | 9,40 | 9,01 | 9,01 | -3,82% | 25.726,00 |
| 03.11.2025 | 9,63 | 9,68 | 9,36 | 9,36 | -1,78% | 29.745,00 |
| 31.10.2025 | 9,52 | 9,60 | 9,41 | 9,53 | -0,71% | 40.551,00 |
| 30.10.2025 | 9,44 | 9,72 | 9,41 | 9,60 | 1,85% | 49.158,00 |
| 29.10.2025 | 9,41 | 9,81 | 9,30 | 9,43 | 2,34% | 67.788,00 |
| 28.10.2025 | 8,90 | 9,31 | 8,65 | 9,21 | 1,61% | 116.538,00 |
| 27.10.2025 | 9,51 | 9,54 | 8,80 | 9,07 | -4,77% | 91.245,00 |
| 24.10.2025 | 9,80 | 9,80 | 9,22 | 9,52 | -1,53% | 86.627,00 |
| 23.10.2025 | 9,59 | 9,91 | 9,51 | 9,67 | 1,62% | 76.983,00 |
| 22.10.2025 | 9,55 | 9,77 | 8,70 | 9,51 | 0,15% | 125.765,00 |
| 21.10.2025 | 10,28 | 10,39 | 9,43 | 9,50 | -9,31% | 187.237,00 |
| 20.10.2025 | 10,56 | 10,70 | 10,20 | 10,48 | 1,16% | 56.393,00 |