30,045€
1,69%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 29,65 | 30,21 | 29,65 | 30,10 | 1,88% | 20,00 |
| 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 |
| 26.09.2025 | 24,52 | 24,86 | 24,26 | 24,56 | -0,28% | 300,00 |
| 25.09.2025 | 23,96 | 24,68 | 23,84 | 24,63 | 2,97% | 50,00 |
| 24.09.2025 | 24,08 | 24,72 | 23,86 | 23,92 | -0,93% | 1.250,00 |
| 23.09.2025 | 24,15 | 24,79 | 24,06 | 24,14 | -0,06% | 1.467,00 |
| 22.09.2025 | 23,88 | 24,53 | 23,69 | 24,16 | 1,68% | 60,00 |
| 19.09.2025 | 23,09 | 23,78 | 22,83 | 23,76 | 3,85% | - |
| 18.09.2025 | 22,87 | 22,95 | 22,54 | 22,88 | 0,26% | - |
| 17.09.2025 | 22,92 | 23,19 | 22,49 | 22,82 | -1,19% | - |
| 16.09.2025 | 24,04 | 24,18 | 23,02 | 23,09 | -3,87% | 1.019,00 |
| 15.09.2025 | 24,02 | 24,37 | 23,71 | 24,02 | -0,06% | 89,00 |
| 12.09.2025 | 23,68 | 24,05 | 23,59 | 24,04 | 2,32% | 275,00 |
| 11.09.2025 | 22,93 | 23,61 | 22,41 | 23,49 | 3,48% | - |
| 10.09.2025 | 22,48 | 22,83 | 22,36 | 22,70 | 1,57% | 50,00 |
| 09.09.2025 | 22,38 | 22,76 | 22,22 | 22,35 | -0,62% | 307,00 |
| 08.09.2025 | 22,30 | 22,90 | 22,19 | 22,49 | 0,99% | 130,00 |
| 05.09.2025 | 21,50 | 22,30 | 21,44 | 22,27 | 2,86% | - |
| 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 |