17,240€
-0,07%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 17,25 | 17,25 | 16,61 | 17,05 | 0,16% | - |
| 11.04.2025 | 16,14 | 17,32 | 15,91 | 17,02 | 5,90% | 100,00 |
| 10.04.2025 | 15,61 | 16,27 | 15,47 | 16,07 | 3,01% | - |
| 09.04.2025 | 14,39 | 15,92 | 14,23 | 15,60 | 9,36% | 100,00 |
| 08.04.2025 | 14,35 | 15,28 | 14,10 | 14,27 | -0,49% | - |
| 07.04.2025 | 14,61 | 15,15 | 12,42 | 14,34 | -2,96% | 1.137,00 |
| 04.04.2025 | 16,01 | 16,16 | 14,55 | 14,78 | -7,94% | 400,00 |
| 03.04.2025 | 16,33 | 16,56 | 15,17 | 16,05 | -2,80% | 250,00 |
| 02.04.2025 | 16,28 | 16,56 | 16,11 | 16,51 | 1,26% | - |
| 01.04.2025 | 15,68 | 16,31 | 15,46 | 16,31 | 4,87% | - |
| 31.03.2025 | 15,66 | 15,78 | 15,21 | 15,55 | 0,47% | 320,00 |
| 28.03.2025 | 15,40 | 15,87 | 15,40 | 15,48 | 0,42% | 522,00 |
| 27.03.2025 | 15,32 | 15,50 | 15,17 | 15,41 | 1,07% | 450,00 |
| 26.03.2025 | 15,38 | 15,54 | 15,23 | 15,25 | -1,29% | - |
| 25.03.2025 | 14,61 | 15,52 | 14,56 | 15,45 | 6,20% | - |
| 24.03.2025 | 14,38 | 14,73 | 14,28 | 14,55 | 0,66% | - |
| 21.03.2025 | 14,59 | 14,75 | 14,40 | 14,45 | -1,62% | - |
| 20.03.2025 | 14,43 | 14,74 | 14,16 | 14,69 | 1,75% | - |
| 19.03.2025 | 14,28 | 14,50 | 14,15 | 14,44 | 1,17% | - |
| 18.03.2025 | 14,19 | 14,74 | 14,18 | 14,27 | 0,63% | 84,00 |
| 17.03.2025 | 14,03 | 14,19 | 13,76 | 14,18 | 1,09% | - |
| 14.03.2025 | 14,12 | 14,36 | 13,93 | 14,03 | -0,57% | 100,00 |
| 13.03.2025 | 13,46 | 14,16 | 13,40 | 14,11 | 4,91% | 20,00 |
| 12.03.2025 | 13,21 | 13,50 | 12,99 | 13,45 | 1,82% | 300,00 |
| 11.03.2025 | 13,28 | 13,76 | 13,17 | 13,21 | -0,17% | 1,00 |
| 10.03.2025 | 13,16 | 13,39 | 12,98 | 13,23 | -0,97% | 104,00 |
| 07.03.2025 | 13,28 | 13,48 | 13,05 | 13,36 | 0,66% | - |
| 06.03.2025 | 13,36 | 13,46 | 13,01 | 13,27 | -0,23% | 2.000,00 |
| 05.03.2025 | 13,06 | 13,32 | 12,71 | 13,30 | 2,17% | - |
| 04.03.2025 | 12,93 | 13,17 | 12,71 | 13,02 | 0,66% | 762,00 |
| 03.03.2025 | 13,27 | 13,47 | 12,86 | 12,94 | -2,51% | - |
| 28.02.2025 | 13,17 | 13,27 | 12,81 | 13,27 | 0,87% | - |
| 27.02.2025 | 13,81 | 13,81 | 13,13 | 13,15 | -4,52% | - |
| 26.02.2025 | 13,45 | 13,86 | 13,30 | 13,78 | 2,47% | - |
| 25.02.2025 | 13,46 | 13,48 | 12,98 | 13,44 | -0,41% | - |
| 24.02.2025 | 12,92 | 13,59 | 12,83 | 13,50 | 5,16% | - |
| 21.02.2025 | 13,97 | 14,07 | 12,71 | 12,84 | -8,27% | 1.380,00 |
| 20.02.2025 | 13,87 | 14,26 | 13,70 | 13,99 | 0,97% | - |
| 19.02.2025 | 13,81 | 13,95 | 13,59 | 13,86 | 0,22% | - |
| 18.02.2025 | 13,36 | 13,90 | 13,22 | 13,83 | 3,15% | 900,00 |
| 17.02.2025 | 13,33 | 13,50 | 13,33 | 13,41 | 0,64% | 275,00 |
| 14.02.2025 | 14,19 | 14,35 | 13,31 | 13,32 | -6,06% | - |
| 13.02.2025 | 13,97 | 14,23 | 13,86 | 14,18 | 1,59% | 200,00 |
| 12.02.2025 | 13,90 | 14,07 | 13,71 | 13,96 | 0,09% | - |
| 11.02.2025 | 14,21 | 14,21 | 13,75 | 13,95 | -1,05% | 300,00 |
| 10.02.2025 | 13,48 | 14,14 | 13,48 | 14,09 | 4,60% | 944,00 |
| 07.02.2025 | 13,47 | 13,72 | 13,29 | 13,47 | -0,06% | 300,00 |