Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 2,44% | 82.205,00 |
| 23.12.2024 | 1,22 | 1,25 | 1,20 | 1,23 | 0,82% | 183.852,00 |
| 20.12.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -1,61% | 426.248,00 |
| 19.12.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 3,33% | 452.683,00 |
| 18.12.2024 | 1,25 | 1,27 | 1,19 | 1,20 | -5,51% | 578.670,00 |
| 17.12.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -2,31% | 559.295,00 |
| 16.12.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -2,26% | 716.227,00 |
| 13.12.2024 | 1,31 | 1,33 | 1,29 | 1,33 | 1,53% | 434.984,00 |
| 12.12.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -5,07% | 516.202,00 |
| 11.12.2024 | 1,34 | 1,39 | 1,33 | 1,38 | 2,99% | 647.785,00 |
| 10.12.2024 | 1,34 | 1,36 | 1,31 | 1,34 | 1,52% | 525.853,00 |
| 09.12.2024 | 1,33 | 1,40 | 1,32 | 1,32 | 0,76% | 810.595,00 |
| 06.12.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,24% | 317.350,00 |
| 05.12.2024 | 1,37 | 1,38 | 1,33 | 1,34 | -2,19% | 334.088,00 |
| 04.12.2024 | 1,39 | 1,41 | 1,36 | 1,37 | -2,14% | 243.532,00 |
| 03.12.2024 | 1,35 | 1,43 | 1,35 | 1,40 | 5,26% | 389.507,00 |
| 02.12.2024 | 1,38 | 1,42 | 1,33 | 1,33 | -5,67% | 599.475,00 |
| 29.11.2024 | 1,46 | 1,47 | 1,40 | 1,41 | -2,08% | 420.109,00 |
| 27.11.2024 | 1,43 | 1,46 | 1,41 | 1,44 | 2,86% | 347.237,00 |
| 26.11.2024 | 1,45 | 1,45 | 1,38 | 1,40 | -2,78% | 553.758,00 |
| 25.11.2024 | 1,41 | 1,53 | 1,38 | 1,44 | -3,36% | 1.137.506,00 |
| 22.11.2024 | 1,41 | 1,49 | 1,39 | 1,49 | 4,93% | 481.178,00 |
| 20.11.2024 | 1,45 | 1,45 | 1,38 | 1,42 | -1,39% | 389.250,00 |
| 19.11.2024 | 1,53 | 1,53 | 1,42 | 1,44 | -2,70% | 696.036,00 |
| 18.11.2024 | 1,43 | 1,53 | 1,43 | 1,48 | 4,96% | 552.601,00 |
| 15.11.2024 | 1,46 | 1,49 | 1,39 | 1,41 | -4,08% | 454.488,00 |
| 14.11.2024 | 1,45 | 1,48 | 1,42 | 1,47 | 1,38% | 297.250,00 |
| 13.11.2024 | 1,45 | 1,52 | 1,40 | 1,45 | 1,40% | 1.338.498,00 |
| 12.11.2024 | 1,38 | 1,46 | 1,33 | 1,43 | 2,14% | 882.027,00 |
| 11.11.2024 | 1,44 | 1,45 | 1,35 | 1,40 | -4,76% | 1.472.503,00 |
| 08.11.2024 | 1,61 | 1,61 | 1,44 | 1,47 | -7,55% | 1.516.393,00 |
| 07.11.2024 | 1,60 | 1,63 | 1,57 | 1,59 | 0,00% | 689.259,00 |
| 06.11.2024 | 1,57 | 1,61 | 1,55 | 1,59 | -1,85% | 420.997,00 |
| 05.11.2024 | 1,64 | 1,68 | 1,59 | 1,62 | -1,22% | 509.930,00 |
| 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 |