31,060€
-0,53%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,49 | 31,49 | 29,28 | 31,17 | -0,19% | 85,00 |
| 01.04.2026 | 29,89 | 31,58 | 29,49 | 31,23 | 5,60% | 372,00 |
| 31.03.2026 | 28,19 | 29,68 | 28,19 | 29,57 | 4,95% | 252,00 |
| 30.03.2026 | 29,37 | 30,25 | 27,97 | 28,18 | -3,51% | - |
| 27.03.2026 | 28,76 | 29,81 | 28,47 | 29,20 | 1,55% | 847,00 |
| 26.03.2026 | 29,17 | 30,22 | 28,54 | 28,76 | -2,62% | 72,00 |
| 25.03.2026 | 28,57 | 30,50 | 28,57 | 29,53 | 2,75% | 304,00 |
| 24.03.2026 | 28,38 | 28,78 | 27,62 | 28,74 | 1,75% | 1,00 |
| 23.03.2026 | 27,58 | 28,71 | 24,51 | 28,25 | 4,53% | 1.253,00 |
| 20.03.2026 | 28,34 | 28,70 | 26,68 | 27,02 | -2,86% | 100,00 |
| 19.03.2026 | 30,19 | 30,19 | 27,04 | 27,82 | -7,71% | 1.124,00 |
| 18.03.2026 | 32,12 | 32,32 | 29,92 | 30,14 | -6,14% | 798,00 |
| 17.03.2026 | 33,01 | 33,26 | 31,94 | 32,11 | -1,17% | 1,00 |
| 16.03.2026 | 32,21 | 32,96 | 30,80 | 32,49 | 0,71% | 425,00 |
| 13.03.2026 | 33,76 | 34,05 | 32,06 | 32,26 | -5,13% | 30,00 |
| 12.03.2026 | 35,34 | 35,68 | 33,58 | 34,01 | -3,48% | - |
| 11.03.2026 | 36,75 | 36,75 | 34,90 | 35,23 | -3,73% | 6,00 |
| 10.03.2026 | 35,02 | 36,85 | 34,95 | 36,60 | 5,29% | 11,00 |
| 09.03.2026 | 35,08 | 35,08 | 33,11 | 34,76 | -0,40% | 4.195,00 |
| 06.03.2026 | 35,07 | 35,35 | 33,76 | 34,90 | 0,82% | 70,00 |
| 05.03.2026 | 35,73 | 36,27 | 33,94 | 34,61 | -3,77% | 650,00 |
| 04.03.2026 | 36,07 | 38,84 | 35,50 | 35,97 | 0,32% | 6,00 |
| 03.03.2026 | 39,63 | 39,63 | 35,27 | 35,85 | -9,37% | 331,00 |
| 02.03.2026 | 40,50 | 41,17 | 38,48 | 39,56 | 0,09% | 120,00 |
| 27.02.2026 | 38,50 | 39,56 | 38,23 | 39,52 | 2,80% | 200,00 |
| 26.02.2026 | 37,56 | 38,51 | 36,89 | 38,45 | 2,44% | 25,00 |
| 25.02.2026 | 36,96 | 37,92 | 36,68 | 37,53 | 1,86% | - |
| 24.02.2026 | 37,15 | 37,24 | 35,58 | 36,85 | -1,15% | 202,00 |
| 23.02.2026 | 36,91 | 37,77 | 36,27 | 37,28 | 1,82% | 655,00 |
| 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 |