28,435€
2,97%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 27,55 | 28,84 | 27,55 | 28,18 | 2,05% | 285,00 |
| 19.06.2026 | 28,78 | 28,78 | 27,43 | 27,62 | -3,80% | - |
| 18.06.2026 | 29,92 | 30,55 | 28,51 | 28,71 | -4,20% | 20,00 |
| 17.06.2026 | 29,74 | 31,37 | 29,71 | 29,97 | 0,12% | 72,00 |
| 16.06.2026 | 29,17 | 30,04 | 28,99 | 29,93 | 3,94% | 61,00 |
| 15.06.2026 | 26,53 | 29,12 | 26,53 | 28,80 | 8,44% | 285,00 |
| 12.06.2026 | 25,90 | 26,92 | 25,64 | 26,56 | 3,35% | 251,00 |
| 11.06.2026 | 24,23 | 25,76 | 23,91 | 25,70 | 4,79% | 50,00 |
| 10.06.2026 | 25,31 | 25,31 | 24,21 | 24,52 | -2,43% | 4,00 |
| 09.06.2026 | 25,85 | 26,27 | 24,44 | 25,13 | -3,48% | 41,00 |
| 08.06.2026 | 25,61 | 26,27 | 25,35 | 26,04 | 1,38% | - |
| 05.06.2026 | 27,54 | 27,54 | 25,61 | 25,68 | -6,43% | 453,00 |
| 04.06.2026 | 27,24 | 28,11 | 27,23 | 27,45 | 0,73% | - |
| 03.06.2026 | 28,65 | 28,65 | 27,04 | 27,25 | -3,98% | 87,00 |
| 02.06.2026 | 28,76 | 29,31 | 27,96 | 28,38 | -1,25% | - |
| 01.06.2026 | 29,02 | 29,02 | 27,43 | 28,74 | -1,74% | 16,00 |
| 29.05.2026 | 28,27 | 29,51 | 28,08 | 29,25 | 3,05% | 100,00 |
| 28.05.2026 | 27,14 | 28,60 | 26,05 | 28,38 | 4,32% | - |
| 27.05.2026 | 27,91 | 27,91 | 26,97 | 27,21 | -2,11% | - |
| 26.05.2026 | 27,53 | 28,13 | 26,98 | 27,79 | -0,87% | - |
| 25.05.2026 | 27,02 | 28,04 | 27,02 | 28,04 | 2,81% | - |
| 22.05.2026 | 27,27 | 27,48 | 26,74 | 27,27 | -0,33% | - |
| 21.05.2026 | 27,48 | 27,74 | 26,66 | 27,36 | 0,61% | - |
| 20.05.2026 | 26,18 | 27,60 | 26,00 | 27,20 | 3,96% | 55,00 |
| 19.05.2026 | 27,35 | 27,35 | 26,02 | 26,16 | -4,00% | 700,00 |
| 18.05.2026 | 27,31 | 27,92 | 26,96 | 27,25 | -0,42% | - |
| 15.05.2026 | 29,34 | 29,52 | 27,17 | 27,37 | -7,13% | - |
| 14.05.2026 | 30,21 | 30,65 | 29,03 | 29,47 | -3,03% | 244,00 |
| 13.05.2026 | 30,35 | 30,62 | 29,85 | 30,39 | -0,07% | 51,00 |
| 12.05.2026 | 29,30 | 30,46 | 28,66 | 30,41 | 3,65% | 351,00 |
| 11.05.2026 | 28,76 | 30,40 | 28,09 | 29,34 | 1,19% | 405,00 |
| 08.05.2026 | 28,10 | 29,33 | 28,00 | 28,99 | 3,35% | 250,00 |
| 07.05.2026 | 26,91 | 29,18 | 26,91 | 28,05 | 4,39% | 414,00 |
| 06.05.2026 | 25,09 | 27,23 | 25,09 | 26,87 | 7,20% | 100,00 |
| 05.05.2026 | 24,59 | 25,39 | 24,59 | 25,07 | 2,79% | 243,00 |
| 04.05.2026 | 25,48 | 25,71 | 24,39 | 24,39 | -7,39% | 1.322,00 |
| 30.04.2026 | 25,36 | 26,77 | 25,36 | 26,33 | 3,89% | 150,00 |
| 29.04.2026 | 26,15 | 26,28 | 25,23 | 25,35 | -3,21% | 67,00 |
| 28.04.2026 | 27,18 | 27,19 | 25,77 | 26,19 | -3,73% | 410,00 |
| 27.04.2026 | 27,33 | 27,49 | 26,90 | 27,20 | -0,07% | 138,00 |
| 24.04.2026 | 27,10 | 27,54 | 26,88 | 27,22 | 0,37% | - |
| 23.04.2026 | 27,07 | 27,21 | 26,52 | 27,12 | 0,31% | - |
| 22.04.2026 | 27,21 | 27,99 | 26,89 | 27,04 | -0,86% | 250,00 |
| 21.04.2026 | 28,55 | 28,68 | 27,01 | 27,27 | -4,32% | 305,00 |
| 20.04.2026 | 29,27 | 29,27 | 28,33 | 28,50 | -2,71% | 171,00 |
| 17.04.2026 | 28,88 | 30,54 | 28,62 | 29,30 | 2,06% | 98,00 |
| 16.04.2026 | 29,62 | 30,14 | 28,58 | 28,71 | -1,56% | 50,00 |
| 15.04.2026 | 31,00 | 31,27 | 29,16 | 29,16 | -5,51% | 1.462,00 |
| 14.04.2026 | 31,43 | 32,30 | 30,86 | 30,86 | -1,88% | 142,00 |
| 13.04.2026 | 31,09 | 31,63 | 30,48 | 31,45 | 0,98% | 2,00 |
| 10.04.2026 | 30,52 | 31,21 | 30,34 | 31,15 | 2,37% | - |
| 09.04.2026 | 30,54 | 31,29 | 30,10 | 30,43 | -1,39% | - |
| 08.04.2026 | 30,37 | 32,65 | 30,10 | 30,86 | 1,26% | 116,00 |
| 07.04.2026 | 31,06 | 31,31 | 29,91 | 30,47 | -2,23% | 948,00 |
| 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 |