36,460€
-9,75%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,49 | 40,66 | 36,19 | 36,61 | -9,38% | 1.167,00 |
| 19.02.2026 | 39,80 | 40,64 | 39,37 | 40,40 | 1,52% | 725,00 |
| 18.02.2026 | 38,16 | 39,80 | 38,16 | 39,80 | 3,79% | 240,00 |
| 17.02.2026 | 39,75 | 40,11 | 36,64 | 38,34 | -3,54% | 256,00 |
| 16.02.2026 | 39,91 | 40,13 | 39,42 | 39,75 | -0,08% | 234,00 |
| 13.02.2026 | 39,04 | 40,57 | 37,22 | 39,78 | 2,80% | 260,00 |
| 12.02.2026 | 39,03 | 40,34 | 38,31 | 38,69 | 0,40% | 281,00 |
| 11.02.2026 | 36,78 | 38,64 | 36,41 | 38,54 | 5,32% | 1.527,00 |
| 10.02.2026 | 34,91 | 36,68 | 34,66 | 36,59 | 3,54% | - |
| 09.02.2026 | 33,26 | 35,40 | 33,13 | 35,34 | 7,40% | 130,00 |
| 06.02.2026 | 31,40 | 33,04 | 30,83 | 32,91 | 4,08% | 559,00 |
| 05.02.2026 | 33,67 | 34,06 | 31,49 | 31,62 | -6,17% | 340,00 |
| 04.02.2026 | 34,16 | 34,60 | 32,66 | 33,70 | 0,79% | 367,00 |
| 03.02.2026 | 33,60 | 35,98 | 32,92 | 33,43 | 1,33% | 471,00 |
| 02.02.2026 | 36,21 | 36,21 | 30,84 | 32,99 | -9,69% | 1.257,00 |
| 30.01.2026 | 40,24 | 40,24 | 34,74 | 36,53 | -8,29% | 1.385,00 |
| 29.01.2026 | 41,59 | 43,51 | 39,33 | 39,83 | -4,29% | 202,00 |
| 28.01.2026 | 41,06 | 42,08 | 40,44 | 41,62 | 4,31% | 80,00 |
| 27.01.2026 | 39,81 | 42,00 | 38,62 | 39,90 | -2,24% | 694,00 |
| 26.01.2026 | 40,00 | 42,65 | 39,82 | 40,81 | 4,19% | 727,00 |
| 23.01.2026 | 38,71 | 39,33 | 38,30 | 39,17 | 0,84% | 402,00 |
| 22.01.2026 | 38,38 | 39,54 | 37,99 | 38,85 | 0,83% | 302,00 |
| 21.01.2026 | 36,58 | 39,61 | 36,58 | 38,53 | 5,55% | 1.433,00 |
| 20.01.2026 | 35,73 | 36,63 | 35,35 | 36,50 | 2,18% | 202,00 |
| 19.01.2026 | 34,66 | 36,12 | 34,31 | 35,72 | 3,25% | 747,00 |
| 16.01.2026 | 35,03 | 35,14 | 34,02 | 34,60 | -1,44% | 400,00 |
| 15.01.2026 | 35,13 | 35,51 | 34,59 | 35,10 | 0,09% | 200,00 |
| 14.01.2026 | 35,16 | 35,94 | 34,57 | 35,07 | 0,54% | 200,00 |
| 13.01.2026 | 34,39 | 35,36 | 34,24 | 34,88 | 1,42% | 1.971,00 |
| 12.01.2026 | 32,91 | 34,46 | 32,91 | 34,39 | 4,48% | 1.566,00 |
| 09.01.2026 | 32,53 | 33,42 | 32,18 | 32,92 | 1,45% | 801,00 |
| 08.01.2026 | 32,47 | 32,47 | 31,35 | 32,45 | 0,46% | - |
| 07.01.2026 | 32,34 | 32,58 | 30,90 | 32,30 | -0,09% | 3,00 |
| 06.01.2026 | 31,15 | 32,53 | 31,08 | 32,33 | 3,47% | - |
| 05.01.2026 | 30,20 | 32,03 | 30,20 | 31,24 | 4,87% | - |
| 02.01.2026 | 31,11 | 31,70 | 29,30 | 29,79 | -3,15% | 113,00 |
| 30.12.2025 | 30,33 | 31,08 | 30,33 | 30,76 | 1,47% | 330,00 |
| 29.12.2025 | 31,59 | 31,75 | 29,88 | 30,32 | -4,53% | 156,00 |
| 23.12.2025 | 31,52 | 32,28 | 31,16 | 31,76 | 0,75% | 200,00 |
| 22.12.2025 | 30,38 | 31,89 | 30,38 | 31,52 | 3,50% | 30,00 |
| 19.12.2025 | 29,26 | 30,60 | 29,26 | 30,46 | 3,47% | 56,00 |
| 18.12.2025 | 29,32 | 29,93 | 28,94 | 29,44 | 1,29% | - |
| 17.12.2025 | 29,15 | 29,79 | 28,65 | 29,06 | -1,02% | 27,00 |
| 16.12.2025 | 29,05 | 29,72 | 28,82 | 29,36 | 0,70% | 4,00 |
| 15.12.2025 | 29,65 | 30,22 | 28,72 | 29,16 | -1,32% | 166,00 |
| 12.12.2025 | 29,88 | 31,03 | 28,97 | 29,55 | -1,89% | 204,00 |
| 11.12.2025 | 28,71 | 30,36 | 28,31 | 30,12 | 4,24% | 1.990,00 |
| 10.12.2025 | 27,84 | 28,96 | 27,67 | 28,89 | 3,68% | 173,00 |
| 09.12.2025 | 26,41 | 28,13 | 26,32 | 27,87 | 4,17% | - |
| 08.12.2025 | 26,71 | 27,05 | 26,55 | 26,75 | 0,39% | - |
| 05.12.2025 | 26,99 | 27,51 | 26,50 | 26,65 | -0,69% | 150,00 |
| 04.12.2025 | 26,19 | 27,02 | 25,94 | 26,83 | 1,69% | - |
| 03.12.2025 | 26,44 | 27,08 | 26,21 | 26,39 | -0,21% | - |
| 02.12.2025 | 26,83 | 26,96 | 25,87 | 26,44 | -2,04% | 439,00 |
| 01.12.2025 | 27,00 | 27,79 | 26,85 | 26,99 | 0,07% | 122,00 |
| 28.11.2025 | 26,86 | 27,10 | 26,48 | 26,97 | 1,41% | 102,00 |
| 27.11.2025 | 26,34 | 26,61 | 26,33 | 26,60 | 0,45% | 40,00 |
| 26.11.2025 | 25,10 | 26,62 | 25,10 | 26,48 | 4,46% | 100,00 |
| 25.11.2025 | 25,10 | 25,60 | 24,56 | 25,35 | 2,16% | 839,00 |
| 24.11.2025 | 23,51 | 24,82 | 23,34 | 24,81 | 5,78% | - |
| 21.11.2025 | 23,26 | 24,00 | 22,81 | 23,46 | 0,28% | 220,00 |
| 20.11.2025 | 24,60 | 24,80 | 23,26 | 23,39 | -4,76% | - |
| 19.11.2025 | 24,31 | 24,94 | 24,06 | 24,56 | 1,55% | 1,00 |
| 18.11.2025 | 23,29 | 24,37 | 23,09 | 24,19 | 2,15% | 200,00 |
| 17.11.2025 | 23,94 | 24,38 | 23,47 | 23,68 | -1,68% | 1.501,00 |
| 14.11.2025 | 24,21 | 24,45 | 22,72 | 24,08 | -0,82% | - |
| 13.11.2025 | 24,92 | 25,34 | 24,08 | 24,28 | -2,72% | 50,00 |
| 12.11.2025 | 24,07 | 25,12 | 24,07 | 24,96 | 3,53% | 100,00 |
| 11.11.2025 | 24,31 | 24,69 | 23,82 | 24,11 | -0,84% | 89,00 |
| 10.11.2025 | 23,69 | 24,42 | 23,15 | 24,32 | 5,86% | 1.000,00 |
| 07.11.2025 | 22,74 | 23,23 | 22,48 | 22,97 | 0,44% | 100,00 |
| 06.11.2025 | 23,05 | 23,59 | 22,85 | 22,87 | -1,10% | 100,00 |
| 05.11.2025 | 21,58 | 23,15 | 21,58 | 23,13 | 6,30% | 228,00 |
| 04.11.2025 | 22,35 | 22,35 | 21,45 | 21,76 | -2,64% | - |
| 03.11.2025 | 22,34 | 22,70 | 21,99 | 22,35 | 0,79% | - |
| 31.10.2025 | 21,36 | 22,28 | 21,15 | 22,17 | -0,18% | 9,00 |
| 30.10.2025 | 21,68 | 22,36 | 21,50 | 22,21 | 2,78% | - |
| 29.10.2025 | 21,52 | 22,33 | 21,52 | 21,61 | 0,16% | 200,00 |
| 28.10.2025 | 21,55 | 21,58 | 20,32 | 21,58 | 0,16% | - |
| 27.10.2025 | 22,40 | 22,40 | 21,08 | 21,54 | -3,77% | 313,00 |
| 24.10.2025 | 22,59 | 22,88 | 21,80 | 22,39 | -0,89% | - |
| 23.10.2025 | 22,66 | 23,28 | 22,46 | 22,59 | -0,40% | 160,00 |
| 22.10.2025 | 22,43 | 22,92 | 21,05 | 22,68 | 2,00% | 820,00 |
| 21.10.2025 | 24,61 | 24,61 | 21,79 | 22,23 | -9,98% | 242,00 |
| 20.10.2025 | 24,42 | 25,00 | 24,06 | 24,70 | 1,96% | 265,00 |
| 17.10.2025 | 26,97 | 27,12 | 24,03 | 24,22 | -7,47% | 2.203,00 |
| 16.10.2025 | 25,16 | 26,43 | 24,98 | 26,18 | 4,39% | 770,00 |
| 15.10.2025 | 24,48 | 25,26 | 24,48 | 25,08 | 2,89% | - |
| 14.10.2025 | 24,91 | 25,42 | 24,22 | 24,37 | -2,32% | 600,00 |
| 13.10.2025 | 23,73 | 25,27 | 23,73 | 24,95 | 5,19% | 908,00 |
| 10.10.2025 | 23,62 | 24,13 | 23,44 | 23,72 | 0,21% | 1.219,00 |
| 09.10.2025 | 24,73 | 25,13 | 23,38 | 23,67 | -5,26% | 1.813,00 |
| 08.10.2025 | 25,67 | 25,98 | 24,82 | 24,99 | 0,22% | 10,00 |
| 07.10.2025 | 25,58 | 25,64 | 24,74 | 24,93 | -2,18% | - |
| 06.10.2025 | 24,87 | 25,64 | 24,79 | 25,49 | 2,47% | 532,00 |
| 03.10.2025 | 24,75 | 25,21 | 24,62 | 24,87 | 0,24% | 100,00 |
| 02.10.2025 | 25,09 | 25,47 | 24,09 | 24,81 | -1,43% | 57,00 |
| 01.10.2025 | 24,35 | 25,19 | 24,26 | 25,17 | 3,60% | 157,00 |
| 30.09.2025 | 24,47 | 24,89 | 23,64 | 24,30 | 0,12% | 1.980,00 |
| 29.09.2025 | 24,66 | 25,47 | 24,27 | 24,27 | -1,18% | 220,00 |