Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,70 | 1,71 | 1,61 | 1,64 | -2,96% | 746.628,00 |
| 01.11.2024 | 1,71 | 1,77 | 1,67 | 1,69 | -1,17% | 326.963,00 |
| 31.10.2024 | 1,77 | 1,77 | 1,66 | 1,71 | -4,47% | 571.614,00 |
| 30.10.2024 | 1,81 | 1,81 | 1,72 | 1,79 | 0,56% | 550.943,00 |
| 29.10.2024 | 1,72 | 1,82 | 1,72 | 1,78 | 2,30% | 898.172,00 |
| 28.10.2024 | 1,75 | 1,78 | 1,70 | 1,74 | -1,14% | 1.350.430,00 |
| 25.10.2024 | 1,83 | 1,85 | 1,75 | 1,76 | -2,76% | 707.254,00 |
| 24.10.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 3,43% | 846.810,00 |
| 23.10.2024 | 1,76 | 1,76 | 1,68 | 1,75 | 2,94% | 1.268.417,00 |
| 22.10.2024 | 1,69 | 1,70 | 1,62 | 1,70 | 2,41% | 1.037.103,00 |
| 21.10.2024 | 1,58 | 1,67 | 1,57 | 1,66 | 12,16% | 2.280.693,00 |
| 18.10.2024 | 1,41 | 1,53 | 1,41 | 1,48 | 4,96% | 2.349.618,00 |
| 17.10.2024 | 1,48 | 1,48 | 1,40 | 1,41 | -2,76% | 569.178,00 |
| 16.10.2024 | 1,45 | 1,49 | 1,44 | 1,45 | 0,00% | 351.937,00 |
| 15.10.2024 | 1,42 | 1,48 | 1,39 | 1,45 | 0,69% | 765.525,00 |
| 14.10.2024 | 1,43 | 1,45 | 1,41 | 1,44 | 0,70% | 317.095,00 |
| 11.10.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 2,14% | 542.010,00 |
| 10.10.2024 | 1,34 | 1,40 | 1,32 | 1,40 | 3,70% | 580.123,00 |
| 09.10.2024 | 1,33 | 1,35 | 1,30 | 1,35 | 0,00% | 629.186,00 |
| 08.10.2024 | 1,36 | 1,38 | 1,34 | 1,35 | -2,17% | 400.993,00 |
| 07.10.2024 | 1,39 | 1,41 | 1,36 | 1,38 | -2,13% | 382.872,00 |
| 04.10.2024 | 1,41 | 1,44 | 1,38 | 1,41 | 0,71% | 542.240,00 |
| 03.10.2024 | 1,42 | 1,43 | 1,38 | 1,40 | -3,45% | 446.913,00 |
| 02.10.2024 | 1,45 | 1,45 | 1,40 | 1,45 | 0,69% | 633.236,00 |
| 01.10.2024 | 1,42 | 1,46 | 1,40 | 1,44 | 1,41% | 601.506,00 |
| 30.09.2024 | 1,43 | 1,43 | 1,40 | 1,42 | -0,70% | 639.582,00 |
| 27.09.2024 | 1,49 | 1,49 | 1,41 | 1,43 | -3,38% | 503.991,00 |
| 26.09.2024 | 1,52 | 1,54 | 1,47 | 1,48 | -2,63% | 871.131,00 |
| 25.09.2024 | 1,50 | 1,55 | 1,48 | 1,52 | 2,01% | 665.550,00 |
| 24.09.2024 | 1,45 | 1,52 | 1,44 | 1,49 | 2,76% | 805.652,00 |
| 23.09.2024 | 1,49 | 1,49 | 1,44 | 1,45 | -2,68% | 581.647,00 |
| 20.09.2024 | 1,50 | 1,50 | 1,44 | 1,49 | 1,36% | 901.571,00 |
| 19.09.2024 | 1,50 | 1,51 | 1,43 | 1,47 | 0,00% | 546.764,00 |
| 18.09.2024 | 1,49 | 1,54 | 1,45 | 1,47 | -2,00% | 602.539,00 |
| 17.09.2024 | 1,49 | 1,51 | 1,47 | 1,50 | -0,66% | 516.446,00 |
| 16.09.2024 | 1,53 | 1,55 | 1,49 | 1,51 | -1,31% | 372.144,00 |
| 13.09.2024 | 1,52 | 1,55 | 1,50 | 1,53 | 1,32% | 570.513,00 |
| 12.09.2024 | 1,43 | 1,52 | 1,43 | 1,51 | 7,09% | 881.157,00 |
| 11.09.2024 | 1,38 | 1,42 | 1,37 | 1,41 | 2,17% | 399.103,00 |
| 10.09.2024 | 1,31 | 1,39 | 1,30 | 1,38 | 4,55% | 536.605,00 |
| 09.09.2024 | 1,31 | 1,33 | 1,29 | 1,32 | 0,76% | 323.661,00 |
| 06.09.2024 | 1,32 | 1,35 | 1,29 | 1,31 | -2,24% | 625.261,00 |
| 05.09.2024 | 1,38 | 1,42 | 1,34 | 1,34 | -2,19% | 579.176,00 |
| 04.09.2024 | 1,38 | 1,41 | 1,35 | 1,37 | -2,14% | 611.238,00 |
| 03.09.2024 | 1,44 | 1,44 | 1,35 | 1,40 | -4,11% | 912.462,00 |
| 30.08.2024 | 1,53 | 1,55 | 1,46 | 1,46 | -5,19% | 387.047,00 |
| 29.08.2024 | 1,53 | 1,56 | 1,52 | 1,54 | 0,00% | 540.736,00 |
| 28.08.2024 | 1,55 | 1,55 | 1,49 | 1,54 | -1,28% | 696.611,00 |
| 27.08.2024 | 1,55 | 1,58 | 1,54 | 1,56 | -0,64% | 479.070,00 |
| 26.08.2024 | 1,61 | 1,62 | 1,56 | 1,57 | -1,88% | 385.208,00 |
| 23.08.2024 | 1,58 | 1,63 | 1,52 | 1,60 | 1,91% | 1.096.029,00 |
| 22.08.2024 | 1,57 | 1,58 | 1,53 | 1,57 | -1,88% | 714.570,00 |
| 21.08.2024 | 1,62 | 1,63 | 1,54 | 1,60 | -2,44% | 635.077,00 |
| 20.08.2024 | 1,57 | 1,64 | 1,54 | 1,64 | 6,49% | 1.631.979,00 |
| 19.08.2024 | 1,42 | 1,55 | 1,42 | 1,54 | 8,45% | 1.233.303,00 |
| 16.08.2024 | 1,45 | 1,47 | 1,40 | 1,42 | -1,39% | 996.424,00 |
| 15.08.2024 | 1,45 | 1,46 | 1,39 | 1,44 | -0,69% | 1.029.654,00 |
| 14.08.2024 | 1,32 | 1,45 | 1,32 | 1,45 | 5,84% | 1.555.919,00 |
| 13.08.2024 | 1,32 | 1,40 | 1,32 | 1,37 | 3,01% | 949.938,00 |
| 12.08.2024 | 1,34 | 1,40 | 1,32 | 1,33 | -0,75% | 1.472.940,00 |
| 09.08.2024 | 1,46 | 1,52 | 1,24 | 1,34 | -14,65% | 3.269.075,00 |
| 08.08.2024 | 1,56 | 1,60 | 1,55 | 1,57 | 0,64% | 771.588,00 |
| 07.08.2024 | 1,58 | 1,61 | 1,51 | 1,56 | 0,00% | 1.592.064,00 |
| 06.08.2024 | 1,57 | 1,63 | 1,55 | 1,56 | -2,50% | 363.360,00 |
| 05.08.2024 | 1,48 | 1,66 | 1,39 | 1,60 | -5,33% | 1.423.232,00 |
| 02.08.2024 | 1,76 | 1,78 | 1,64 | 1,69 | -3,43% | 1.273.438,00 |
| 01.08.2024 | 1,83 | 1,83 | 1,71 | 1,75 | -3,85% | 810.618,00 |
| 31.07.2024 | 1,75 | 1,85 | 1,75 | 1,82 | 4,60% | 801.545,00 |
| 30.07.2024 | 1,77 | 1,77 | 1,71 | 1,74 | -0,57% | 481.905,00 |
| 29.07.2024 | 1,77 | 1,81 | 1,73 | 1,75 | -1,69% | 701.396,00 |
| 26.07.2024 | 1,77 | 1,80 | 1,74 | 1,78 | 2,30% | 854.521,00 |
| 25.07.2024 | 1,71 | 1,76 | 1,67 | 1,74 | -1,14% | 1.164.202,00 |
| 24.07.2024 | 1,79 | 1,86 | 1,75 | 1,76 | -1,12% | 1.215.464,00 |
| 23.07.2024 | 1,75 | 1,79 | 1,70 | 1,78 | 1,14% | 1.044.832,00 |
| 22.07.2024 | 1,79 | 1,80 | 1,73 | 1,76 | -1,68% | 1.238.746,00 |
| 19.07.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -3,76% | 988.073,00 |
| 18.07.2024 | 1,90 | 1,90 | 1,82 | 1,86 | -1,59% | 1.181.800,00 |
| 17.07.2024 | 2,00 | 2,00 | 1,88 | 1,89 | -3,57% | 1.719.896,00 |
| 16.07.2024 | 1,92 | 2,00 | 1,91 | 1,96 | 3,70% | 2.083.528,00 |
| 15.07.2024 | 1,82 | 1,95 | 1,82 | 1,89 | 3,85% | 1.292.102,00 |
| 12.07.2024 | 1,79 | 1,85 | 1,77 | 1,82 | -0,55% | 1.391.116,00 |
| 11.07.2024 | 1,81 | 1,85 | 1,77 | 1,83 | 2,23% | 1.482.007,00 |
| 10.07.2024 | 1,79 | 1,84 | 1,79 | 1,79 | 0,00% | 659.277,00 |
| 09.07.2024 | 1,80 | 1,84 | 1,77 | 1,79 | 0,00% | 1.196.618,00 |
| 08.07.2024 | 1,82 | 1,83 | 1,77 | 1,79 | -3,24% | 1.748.744,00 |
| 05.07.2024 | 1,77 | 1,88 | 1,77 | 1,85 | 4,52% | 1.183.429,00 |
| 03.07.2024 | 1,72 | 1,80 | 1,72 | 1,77 | 3,51% | 1.058.737,00 |
| 02.07.2024 | 1,72 | 1,76 | 1,70 | 1,71 | -1,16% | 721.806,00 |
| 01.07.2024 | 1,72 | 1,75 | 1,69 | 1,73 | 0,58% | 860.273,00 |
| 28.06.2024 | 1,73 | 1,75 | 1,70 | 1,72 | 0,00% | 638.532,00 |
| 27.06.2024 | 1,72 | 1,80 | 1,71 | 1,72 | -0,58% | 686.004,00 |
| 26.06.2024 | 1,70 | 1,77 | 1,68 | 1,73 | 1,76% | 965.238,00 |
| 25.06.2024 | 1,75 | 1,77 | 1,69 | 1,70 | -2,30% | 614.983,00 |
| 24.06.2024 | 1,67 | 1,75 | 1,65 | 1,74 | 6,10% | 1.033.495,00 |
| 21.06.2024 | 1,74 | 1,74 | 1,62 | 1,64 | -4,65% | 1.134.946,00 |
| 20.06.2024 | 1,62 | 1,73 | 1,60 | 1,72 | 8,18% | 1.244.064,00 |
| 18.06.2024 | 1,54 | 1,62 | 1,50 | 1,59 | 1,92% | 981.820,00 |
| 17.06.2024 | 1,56 | 1,58 | 1,52 | 1,56 | 0,00% | 979.841,00 |
| 14.06.2024 | 1,54 | 1,58 | 1,53 | 1,56 | 1,96% | 537.386,00 |
| 13.06.2024 | 1,55 | 1,60 | 1,50 | 1,53 | -3,77% | 1.173.214,00 |