9,601€
-0,22%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 9,92 | 9,96 | 9,64 | 9,67 | -1,47% | 95.814,00 |
| 30.09.2026 | 9,96 | 10,18 | 9,81 | 9,81 | -2,69% | 21.353,00 |
| 29.09.2026 | 10,00 | 10,15 | 9,90 | 10,09 | 1,46% | 34.320,00 |
| 28.09.2026 | 10,10 | 10,16 | 9,81 | 9,94 | -5,15% | 207.908,00 |
| 25.09.2026 | 10,36 | 10,61 | 10,13 | 10,48 | 1,26% | 46.904,00 |
| 24.09.2026 | 10,58 | 10,70 | 10,24 | 10,35 | -2,50% | 29.284,00 |
| 23.09.2026 | 11,19 | 11,19 | 10,50 | 10,62 | -5,43% | 36.927,00 |
| 22.09.2026 | 10,60 | 11,23 | 10,44 | 11,23 | 5,90% | 35.817,00 |
| 21.09.2026 | 10,79 | 10,95 | 10,50 | 10,60 | -1,94% | 19.117,00 |
| 18.09.2026 | 10,74 | 10,95 | 10,58 | 10,81 | 1,17% | 34.477,00 |
| 17.09.2026 | 10,28 | 10,69 | 10,15 | 10,69 | 5,95% | 43.152,00 |
| 16.09.2026 | 10,32 | 10,52 | 9,95 | 10,09 | -2,13% | 44.294,00 |
| 15.09.2026 | 10,42 | 10,42 | 10,04 | 10,31 | -0,15% | 68.794,00 |
| 14.09.2026 | 10,60 | 10,69 | 10,16 | 10,32 | -3,23% | 46.088,00 |
| 11.09.2026 | 10,62 | 10,89 | 10,40 | 10,67 | 1,23% | 111.578,00 |
| 10.09.2026 | 11,20 | 11,20 | 10,46 | 10,54 | -5,13% | 104.344,00 |
| 09.09.2026 | 11,00 | 11,32 | 10,97 | 11,11 | 2,07% | 36.182,00 |
| 08.09.2026 | 11,14 | 11,14 | 10,88 | 10,88 | -1,14% | 28.321,00 |
| 07.09.2026 | 11,03 | 11,08 | 10,86 | 11,01 | -0,50% | 41.050,00 |
| 04.09.2026 | 11,29 | 11,39 | 10,81 | 11,06 | -1,69% | 34.695,00 |
| 03.09.2026 | 11,05 | 11,41 | 10,96 | 11,25 | 3,16% | 41.438,00 |
| 02.09.2026 | 10,63 | 11,07 | 10,51 | 10,91 | 3,66% | 56.167,00 |
| 01.09.2026 | 11,08 | 11,08 | 10,52 | 10,52 | -4,41% | 101.901,00 |
| 31.08.2026 | 11,15 | 11,33 | 10,66 | 11,01 | -2,09% | 69.877,00 |
| 28.08.2026 | 11,45 | 11,70 | 11,05 | 11,24 | -1,66% | 230.552,00 |
| 27.08.2026 | 11,82 | 11,82 | 11,41 | 11,43 | -2,31% | 62.746,00 |
| 26.08.2026 | 11,99 | 12,03 | 11,67 | 11,70 | -2,05% | 65.126,00 |
| 25.08.2026 | 11,84 | 12,08 | 11,45 | 11,95 | 0,89% | 60.074,00 |
| 24.08.2026 | 11,75 | 11,89 | 11,51 | 11,84 | 1,85% | 103.418,00 |
| 21.08.2026 | 10,98 | 11,63 | 10,98 | 11,63 | 5,68% | 119.588,00 |
| 20.08.2026 | 10,87 | 11,10 | 10,56 | 11,00 | 1,01% | 101.142,00 |
| 19.08.2026 | 9,96 | 10,92 | 9,80 | 10,89 | 9,60% | 134.713,00 |
| 18.08.2026 | 10,23 | 10,23 | 9,84 | 9,94 | -3,02% | 73.655,00 |
| 17.08.2026 | 10,13 | 10,39 | 10,07 | 10,25 | 2,14% | 76.484,00 |
| 14.08.2026 | 9,74 | 10,10 | 9,61 | 10,03 | 2,89% | 33.220,00 |
| 13.08.2026 | 10,08 | 10,08 | 9,61 | 9,75 | -2,86% | 101.848,00 |
| 12.08.2026 | 10,10 | 10,42 | 9,97 | 10,04 | -0,69% | 96.036,00 |
| 11.08.2026 | 10,17 | 10,20 | 9,66 | 10,11 | 0,50% | 59.839,00 |
| 10.08.2026 | 10,06 | 10,35 | 9,67 | 10,06 | 0,10% | 149.085,00 |
| 07.08.2026 | 9,48 | 10,20 | 9,40 | 10,05 | 7,66% | 191.645,00 |
| 06.08.2026 | 9,08 | 9,42 | 8,52 | 9,33 | 3,21% | 176.335,00 |
| 05.08.2026 | 8,45 | 9,08 | 8,45 | 9,04 | 7,93% | 170.931,00 |
| 04.08.2026 | 8,08 | 8,43 | 7,97 | 8,38 | 5,65% | 64.494,00 |
| 03.08.2026 | 7,85 | 7,97 | 7,65 | 7,93 | 1,90% | 182.758,00 |
| 31.07.2026 | 8,08 | 8,24 | 7,71 | 7,78 | -5,17% | 75.178,00 |
| 30.07.2026 | 7,86 | 8,20 | 7,71 | 8,20 | 4,32% | 91.531,00 |
| 29.07.2026 | 8,02 | 8,22 | 7,66 | 7,86 | -1,70% | 150.208,00 |
| 28.07.2026 | 8,30 | 8,47 | 7,94 | 8,00 | -5,12% | 114.216,00 |
| 27.07.2026 | 8,44 | 8,44 | 8,20 | 8,43 | 3,16% | 66.500,00 |
| 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 |