8,158€
0,07%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 8,21 | 8,39 | 8,11 | 8,17 | -0,20% | 34.162,00 |
| 23.07.2026 | 8,24 | 8,26 | 7,96 | 8,19 | -0,46% | 122.454,00 |
| 22.07.2026 | 8,04 | 8,58 | 8,04 | 8,23 | 3,47% | 54.278,00 |
| 21.07.2026 | 7,80 | 7,97 | 7,71 | 7,95 | 4,41% | 119.227,00 |
| 20.07.2026 | 7,51 | 7,74 | 7,51 | 7,62 | 0,42% | 39.326,00 |
| 17.07.2026 | 7,65 | 7,74 | 7,43 | 7,58 | -1,28% | 117.604,00 |
| 16.07.2026 | 8,15 | 8,18 | 7,58 | 7,68 | -6,32% | 215.623,00 |
| 15.07.2026 | 8,27 | 8,34 | 8,10 | 8,20 | -1,91% | 27.716,00 |
| 14.07.2026 | 8,33 | 8,62 | 8,33 | 8,36 | 0,63% | 40.923,00 |
| 13.07.2026 | 8,44 | 8,48 | 8,20 | 8,31 | -3,19% | 87.067,00 |
| 10.07.2026 | 8,55 | 8,67 | 8,43 | 8,58 | 0,85% | 13.355,00 |
| 09.07.2026 | 8,29 | 8,54 | 8,24 | 8,51 | 3,10% | 20.609,00 |
| 08.07.2026 | 8,56 | 8,63 | 8,09 | 8,25 | -3,08% | 73.982,00 |
| 07.07.2026 | 8,93 | 9,03 | 8,52 | 8,52 | -5,96% | 36.552,00 |
| 06.07.2026 | 9,23 | 9,23 | 8,86 | 9,06 | -1,31% | 52.010,00 |
| 03.07.2026 | 9,14 | 9,27 | 9,04 | 9,18 | 4,13% | 46.825,00 |
| 02.07.2026 | 8,71 | 9,15 | 8,61 | 8,81 | 2,11% | 183.375,00 |
| 01.07.2026 | 8,35 | 8,95 | 8,35 | 8,63 | 1,29% | 419.644,00 |
| 30.06.2026 | 8,52 | 8,70 | 8,40 | 8,52 | 0,83% | 19.472,00 |
| 29.06.2026 | 8,55 | 8,60 | 8,36 | 8,45 | -1,49% | 27.363,00 |
| 26.06.2026 | 8,42 | 8,81 | 8,38 | 8,58 | 3,82% | 93.487,00 |
| 25.06.2026 | 8,32 | 8,50 | 8,14 | 8,26 | 0,73% | 26.722,00 |
| 24.06.2026 | 8,56 | 8,59 | 8,11 | 8,20 | -4,74% | 37.006,00 |
| 23.06.2026 | 8,85 | 8,85 | 8,56 | 8,61 | -4,29% | 29.752,00 |
| 22.06.2026 | 9,02 | 9,14 | 8,84 | 9,00 | 0,76% | 20.719,00 |
| 19.06.2026 | 8,97 | 9,00 | 8,77 | 8,93 | -2,47% | 15.786,00 |
| 18.06.2026 | 9,80 | 9,88 | 8,98 | 9,15 | -4,35% | 37.570,00 |
| 17.06.2026 | 9,99 | 10,38 | 9,57 | 9,57 | -4,01% | 28.303,00 |
| 16.06.2026 | 9,77 | 10,00 | 9,60 | 9,97 | 3,83% | 31.028,00 |
| 15.06.2026 | 9,54 | 9,95 | 9,52 | 9,60 | 5,17% | 136.373,00 |
| 12.06.2026 | 8,94 | 9,17 | 8,80 | 9,13 | 2,82% | 27.898,00 |
| 11.06.2026 | 8,33 | 8,89 | 8,33 | 8,88 | 5,09% | 40.706,00 |
| 10.06.2026 | 8,72 | 8,91 | 8,38 | 8,45 | -6,15% | 106.086,00 |
| 09.06.2026 | 9,33 | 9,55 | 8,73 | 9,00 | -4,13% | 41.658,00 |
| 08.06.2026 | 9,40 | 9,65 | 9,16 | 9,39 | -0,09% | 44.341,00 |
| 05.06.2026 | 9,71 | 9,96 | 9,25 | 9,40 | -5,45% | 50.978,00 |
| 04.06.2026 | 9,84 | 10,07 | 9,67 | 9,94 | 2,12% | 101.704,00 |
| 03.06.2026 | 10,41 | 10,45 | 9,67 | 9,74 | -6,43% | 93.415,00 |
| 02.06.2026 | 10,82 | 11,00 | 10,34 | 10,41 | -3,66% | 52.976,00 |
| 01.06.2026 | 11,46 | 11,60 | 10,74 | 10,80 | -5,84% | 29.055,00 |
| 29.05.2026 | 10,92 | 11,54 | 10,76 | 11,47 | 5,67% | 10.307,00 |
| 28.05.2026 | 10,42 | 10,98 | 10,16 | 10,86 | 3,33% | 60.225,00 |
| 27.05.2026 | 11,00 | 11,02 | 10,51 | 10,51 | -2,23% | 19.066,00 |
| 26.05.2026 | 10,69 | 10,92 | 10,57 | 10,75 | -1,65% | 37.913,00 |
| 25.05.2026 | 10,62 | 10,97 | 10,45 | 10,93 | 4,25% | 47.600,00 |
| 22.05.2026 | 10,63 | 10,71 | 10,41 | 10,48 | -1,69% | 10.948,00 |
| 21.05.2026 | 10,69 | 10,86 | 10,41 | 10,66 | -0,05% | 30.418,00 |
| 20.05.2026 | 10,58 | 10,83 | 10,51 | 10,67 | 0,61% | 20.074,00 |
| 19.05.2026 | 11,12 | 11,31 | 10,57 | 10,60 | -4,12% | 42.655,00 |
| 18.05.2026 | 11,37 | 11,60 | 11,06 | 11,06 | -3,28% | 235.754,00 |
| 15.05.2026 | 11,85 | 12,26 | 11,41 | 11,43 | -6,66% | 34.161,00 |
| 14.05.2026 | 12,59 | 12,62 | 11,95 | 12,25 | -2,04% | 16.498,00 |
| 13.05.2026 | 12,63 | 12,80 | 11,78 | 12,50 | -0,68% | 66.083,00 |
| 12.05.2026 | 12,66 | 12,66 | 12,03 | 12,59 | -0,36% | 15.264,00 |
| 11.05.2026 | 12,05 | 12,77 | 11,86 | 12,63 | 3,57% | 56.680,00 |
| 08.05.2026 | 12,44 | 12,57 | 12,06 | 12,20 | -0,53% | 13.294,00 |
| 07.05.2026 | 12,27 | 13,00 | 12,26 | 12,26 | -0,16% | 118.924,00 |
| 06.05.2026 | 11,74 | 12,55 | 11,74 | 12,28 | 4,96% | 123.806,00 |
| 05.05.2026 | 11,93 | 12,13 | 11,70 | 11,70 | -1,80% | 31.708,00 |
| 04.05.2026 | 11,99 | 12,00 | 11,64 | 11,92 | 0,21% | 19.945,00 |
| 30.04.2026 | 11,54 | 11,98 | 11,54 | 11,89 | 3,17% | 35.297,00 |
| 29.04.2026 | 11,78 | 11,88 | 11,43 | 11,53 | -2,08% | 21.684,00 |
| 28.04.2026 | 12,07 | 12,15 | 11,63 | 11,77 | -3,80% | 13.926,00 |
| 27.04.2026 | 12,16 | 12,35 | 11,92 | 12,24 | 0,87% | 22.608,00 |
| 24.04.2026 | 12,10 | 12,28 | 11,93 | 12,13 | 1,13% | 7.896,00 |
| 23.04.2026 | 12,25 | 12,28 | 11,76 | 12,00 | -2,76% | 27.674,00 |
| 22.04.2026 | 12,54 | 12,63 | 12,25 | 12,34 | 1,86% | 23.260,00 |
| 21.04.2026 | 13,04 | 13,14 | 12,09 | 12,11 | -7,10% | 98.680,00 |
| 20.04.2026 | 12,89 | 13,29 | 12,88 | 13,04 | -1,73% | 68.160,00 |
| 17.04.2026 | 12,57 | 13,49 | 12,42 | 13,27 | 5,19% | 35.734,00 |
| 16.04.2026 | 12,90 | 13,05 | 12,59 | 12,61 | -1,18% | 125.076,00 |
| 15.04.2026 | 13,20 | 13,28 | 12,73 | 12,76 | -3,48% | 256.759,00 |
| 14.04.2026 | 12,82 | 13,25 | 12,81 | 13,22 | 3,73% | 216.854,00 |
| 13.04.2026 | 12,79 | 12,85 | 12,45 | 12,75 | -0,86% | 176.894,00 |
| 10.04.2026 | 12,77 | 12,96 | 12,61 | 12,86 | 1,02% | 131.123,00 |
| 09.04.2026 | 12,91 | 13,30 | 12,70 | 12,73 | -1,32% | 144.263,00 |
| 08.04.2026 | 13,36 | 13,62 | 12,84 | 12,90 | 2,83% | 113.866,00 |
| 07.04.2026 | 12,69 | 12,88 | 12,26 | 12,54 | -1,38% | 267.228,00 |
| 02.04.2026 | 12,57 | 12,88 | 11,88 | 12,72 | -1,78% | 55.948,00 |
| 01.04.2026 | 12,49 | 13,17 | 12,43 | 12,95 | 3,19% | 206.626,00 |
| 31.03.2026 | 11,46 | 12,57 | 11,46 | 12,55 | 10,72% | 122.905,00 |
| 30.03.2026 | 11,04 | 11,55 | 10,97 | 11,33 | 2,81% | 162.685,00 |
| 27.03.2026 | 10,94 | 11,05 | 10,41 | 11,02 | 3,96% | 152.195,00 |
| 26.03.2026 | 11,20 | 11,20 | 10,30 | 10,60 | -6,28% | 44.107,00 |
| 25.03.2026 | 11,35 | 11,76 | 11,13 | 11,31 | 0,27% | 57.297,00 |
| 24.03.2026 | 10,79 | 11,28 | 10,53 | 11,28 | 2,92% | 140.232,00 |
| 23.03.2026 | 9,75 | 11,12 | 9,45 | 10,96 | 5,74% | 226.152,00 |
| 20.03.2026 | 10,90 | 11,10 | 10,15 | 10,37 | -5,47% | 86.109,00 |
| 19.03.2026 | 11,58 | 11,67 | 10,51 | 10,97 | -6,44% | 264.654,00 |
| 18.03.2026 | 12,44 | 12,63 | 11,57 | 11,72 | -5,45% | 104.507,00 |
| 17.03.2026 | 13,00 | 13,10 | 12,40 | 12,40 | -4,62% | 37.000,00 |
| 16.03.2026 | 12,92 | 13,10 | 12,20 | 13,00 | 0,89% | 97.014,00 |
| 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 |