21,500€
-1,65%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 21,86 | 22,02 | 21,52 | 21,65 | -0,96% | 61,00 |
| 03.09.2025 | 21,85 | 22,38 | 21,69 | 21,86 | 0,09% | 50,00 |
| 02.09.2025 | 21,41 | 21,94 | 20,91 | 21,84 | 2,06% | 1.225,00 |
| 01.09.2025 | 21,40 | 21,56 | 21,36 | 21,40 | 0,90% | 150,00 |
| 29.08.2025 | 20,66 | 21,31 | 20,48 | 21,21 | 2,91% | 1.554,00 |
| 28.08.2025 | 20,79 | 20,95 | 20,40 | 20,61 | -1,29% | - |
| 27.08.2025 | 20,88 | 21,16 | 20,55 | 20,88 | 0,00% | - |
| 26.08.2025 | 20,08 | 20,89 | 20,05 | 20,88 | 3,78% | - |
| 25.08.2025 | 19,98 | 20,28 | 19,94 | 20,12 | 0,35% | - |
| 22.08.2025 | 19,89 | 20,22 | 19,52 | 20,05 | 0,80% | - |
| 21.08.2025 | 19,31 | 19,90 | 19,30 | 19,89 | 2,68% | - |
| 20.08.2025 | 18,98 | 19,42 | 18,96 | 19,37 | 2,43% | 500,00 |
| 19.08.2025 | 19,69 | 19,85 | 18,75 | 18,91 | -3,72% | 80,00 |
| 18.08.2025 | 19,51 | 19,75 | 19,40 | 19,64 | 0,77% | 7,00 |
| 15.08.2025 | 19,10 | 19,74 | 19,04 | 19,49 | 1,10% | - |
| 14.08.2025 | 19,37 | 19,53 | 19,08 | 19,28 | -0,43% | 50,00 |
| 13.08.2025 | 19,23 | 19,46 | 19,17 | 19,36 | 0,57% | - |
| 12.08.2025 | 19,25 | 19,38 | 19,04 | 19,25 | -0,17% | - |
| 11.08.2025 | 19,20 | 19,45 | 18,58 | 19,28 | -0,63% | 100,00 |
| 08.08.2025 | 19,79 | 20,14 | 19,21 | 19,41 | -1,98% | - |
| 07.08.2025 | 19,83 | 20,29 | 19,80 | 19,80 | -0,90% | - |
| 06.08.2025 | 19,88 | 20,10 | 19,66 | 19,98 | 0,50% | 40,00 |
| 05.08.2025 | 18,54 | 19,97 | 18,52 | 19,88 | 5,99% | 321,00 |
| 04.08.2025 | 18,10 | 18,87 | 18,05 | 18,76 | 1,85% | - |
| 01.08.2025 | 17,95 | 18,74 | 17,71 | 18,42 | 2,50% | 350,00 |
| 31.07.2025 | 17,91 | 18,31 | 17,84 | 17,97 | 0,17% | - |
| 30.07.2025 | 18,36 | 18,51 | 17,87 | 17,94 | -1,32% | 200,00 |
| 29.07.2025 | 17,64 | 18,18 | 17,63 | 18,18 | 3,05% | 400,00 |
| 28.07.2025 | 17,62 | 17,85 | 17,35 | 17,64 | 0,00% | - |
| 25.07.2025 | 17,42 | 17,65 | 17,09 | 17,64 | 1,41% | 1,00 |
| 24.07.2025 | 17,77 | 17,81 | 17,17 | 17,39 | -2,14% | - |
| 23.07.2025 | 17,80 | 18,01 | 17,61 | 17,77 | -0,28% | - |
| 22.07.2025 | 17,51 | 17,87 | 17,30 | 17,82 | 2,06% | - |
| 21.07.2025 | 17,09 | 17,77 | 17,08 | 17,46 | 2,89% | 160,00 |
| 18.07.2025 | 17,31 | 17,43 | 16,91 | 16,97 | -2,33% | - |
| 17.07.2025 | 17,39 | 17,50 | 17,02 | 17,38 | -0,52% | - |
| 16.07.2025 | 17,61 | 17,66 | 17,13 | 17,47 | -0,51% | - |
| 15.07.2025 | 17,56 | 17,73 | 17,27 | 17,56 | -0,04% | 16,00 |
| 14.07.2025 | 17,48 | 17,79 | 17,48 | 17,57 | 0,33% | 419,00 |
| 11.07.2025 | 17,04 | 17,58 | 17,04 | 17,51 | 2,67% | 25,00 |
| 10.07.2025 | 16,88 | 17,29 | 16,88 | 17,05 | 0,53% | 200,00 |
| 09.07.2025 | 16,89 | 17,05 | 16,76 | 16,96 | 0,28% | - |
| 08.07.2025 | 17,74 | 18,06 | 16,81 | 16,92 | -4,97% | 100,00 |
| 07.07.2025 | 17,74 | 17,81 | 17,20 | 17,80 | 0,64% | 107,00 |
| 04.07.2025 | 17,70 | 17,78 | 17,57 | 17,69 | -0,35% | - |
| 03.07.2025 | 17,58 | 17,75 | 17,31 | 17,75 | 1,27% | - |
| 02.07.2025 | 17,28 | 17,57 | 17,19 | 17,53 | 1,54% | 100,00 |
| 01.07.2025 | 17,12 | 17,69 | 16,94 | 17,26 | 0,06% | - |
| 30.06.2025 | 17,06 | 17,30 | 16,97 | 17,25 | 1,59% | - |
| 27.06.2025 | 17,71 | 17,71 | 16,70 | 16,98 | -3,56% | - |
| 26.06.2025 | 17,54 | 17,63 | 17,35 | 17,61 | 0,21% | - |
| 25.06.2025 | 17,60 | 17,80 | 17,41 | 17,57 | 0,14% | - |
| 24.06.2025 | 17,86 | 17,91 | 17,13 | 17,55 | -3,41% | 200,00 |
| 23.06.2025 | 18,08 | 18,54 | 17,97 | 18,17 | 0,68% | - |
| 20.06.2025 | 18,21 | 18,32 | 17,86 | 18,05 | -0,85% | - |
| 19.06.2025 | 18,35 | 18,41 | 18,15 | 18,20 | -0,33% | - |
| 18.06.2025 | 18,60 | 18,60 | 18,13 | 18,26 | -0,96% | - |
| 17.06.2025 | 18,41 | 18,74 | 18,13 | 18,44 | 0,26% | - |
| 16.06.2025 | 18,69 | 18,69 | 18,04 | 18,39 | -0,85% | - |
| 13.06.2025 | 18,32 | 19,12 | 18,32 | 18,55 | 1,27% | - |
| 12.06.2025 | 18,43 | 18,61 | 18,25 | 18,32 | 0,07% | 250,00 |
| 11.06.2025 | 18,21 | 18,37 | 18,05 | 18,30 | 0,58% | - |
| 10.06.2025 | 18,62 | 18,66 | 18,09 | 18,20 | -2,19% | - |
| 09.06.2025 | 18,51 | 18,70 | 18,24 | 18,61 | 0,27% | - |
| 06.06.2025 | 18,78 | 19,01 | 18,29 | 18,56 | -1,36% | - |
| 05.06.2025 | 18,34 | 18,93 | 18,22 | 18,81 | 2,42% | 400,00 |
| 04.06.2025 | 18,42 | 18,55 | 18,30 | 18,37 | -0,46% | 136,00 |
| 03.06.2025 | 18,25 | 18,45 | 18,08 | 18,45 | 0,60% | - |
| 02.06.2025 | 17,78 | 18,99 | 17,67 | 18,34 | 3,53% | 250,00 |
| 30.05.2025 | 17,59 | 17,80 | 17,34 | 17,72 | 0,71% | - |
| 29.05.2025 | 17,80 | 17,84 | 17,53 | 17,59 | -1,05% | - |
| 28.05.2025 | 17,53 | 17,83 | 17,49 | 17,78 | 1,72% | 20,00 |
| 27.05.2025 | 17,57 | 17,64 | 16,77 | 17,48 | -1,01% | 600,00 |
| 26.05.2025 | 17,43 | 17,90 | 17,15 | 17,66 | 0,93% | 35,00 |
| 23.05.2025 | 17,23 | 17,66 | 17,11 | 17,49 | 1,51% | - |
| 22.05.2025 | 17,62 | 17,62 | 17,07 | 17,23 | -1,51% | 9,00 |
| 21.05.2025 | 17,04 | 17,64 | 17,02 | 17,50 | 2,31% | 2.500,00 |
| 20.05.2025 | 16,25 | 17,10 | 16,20 | 17,10 | 4,01% | 600,00 |
| 19.05.2025 | 16,16 | 16,47 | 15,87 | 16,44 | 2,61% | - |
| 16.05.2025 | 16,01 | 16,03 | 15,43 | 16,03 | -0,02% | 2.500,00 |
| 15.05.2025 | 15,54 | 16,05 | 15,20 | 16,03 | 3,00% | 2.509,00 |
| 14.05.2025 | 15,77 | 15,91 | 15,31 | 15,56 | -1,50% | 6,00 |
| 13.05.2025 | 16,07 | 16,28 | 15,75 | 15,80 | -1,96% | - |
| 12.05.2025 | 17,14 | 17,17 | 15,99 | 16,11 | -7,86% | 730,00 |
| 09.05.2025 | 17,49 | 17,68 | 17,17 | 17,49 | 0,45% | - |
| 08.05.2025 | 17,68 | 17,75 | 17,33 | 17,41 | -1,46% | - |
| 07.05.2025 | 17,49 | 17,89 | 17,41 | 17,67 | -1,51% | 1.300,00 |
| 06.05.2025 | 16,93 | 17,94 | 16,83 | 17,94 | 6,64% | 389,00 |
| 05.05.2025 | 16,33 | 16,84 | 16,13 | 16,82 | 3,83% | 620,00 |
| 02.05.2025 | 16,28 | 16,41 | 15,90 | 16,20 | -2,89% | - |
| 30.04.2025 | 16,30 | 16,71 | 16,06 | 16,68 | 1,74% | - |
| 29.04.2025 | 16,83 | 16,83 | 16,27 | 16,40 | -2,37% | - |
| 28.04.2025 | 16,67 | 16,82 | 16,41 | 16,80 | 0,22% | - |
| 25.04.2025 | 17,04 | 17,12 | 16,55 | 16,76 | -1,59% | - |
| 24.04.2025 | 16,84 | 17,15 | 16,78 | 17,03 | 0,98% | - |
| 23.04.2025 | 16,63 | 16,91 | 16,16 | 16,86 | -1,32% | 350,00 |
| 22.04.2025 | 17,26 | 17,74 | 16,99 | 17,09 | -1,84% | 264,00 |
| 17.04.2025 | 17,70 | 17,74 | 17,32 | 17,41 | -1,28% | 110,00 |
| 16.04.2025 | 17,14 | 17,86 | 17,14 | 17,63 | 2,89% | 330,00 |
| 15.04.2025 | 17,09 | 17,45 | 17,00 | 17,14 | 0,53% | 119,00 |