Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,47 | 1,50 | 1,41 | 1,45 | -0,68% | 976.612,00 |
| 05.06.2025 | 1,49 | 1,56 | 1,46 | 1,46 | -2,67% | 1.841.091,00 |
| 04.06.2025 | 1,51 | 1,55 | 1,48 | 1,50 | 0,00% | 734.273,00 |
| 03.06.2025 | 1,42 | 1,51 | 1,40 | 1,50 | 4,17% | 728.442,00 |
| 02.06.2025 | 1,37 | 1,50 | 1,37 | 1,44 | 7,46% | 2.125.790,00 |
| 30.05.2025 | 1,37 | 1,37 | 1,32 | 1,34 | -2,90% | 281.459,00 |
| 29.05.2025 | 1,40 | 1,40 | 1,31 | 1,38 | -1,43% | 1.672.112,00 |
| 28.05.2025 | 1,38 | 1,40 | 1,35 | 1,40 | 2,19% | 461.514,00 |
| 27.05.2025 | 1,37 | 1,39 | 1,35 | 1,37 | -2,84% | 642.158,00 |
| 23.05.2025 | 1,39 | 1,43 | 1,35 | 1,41 | 2,92% | 866.863,00 |
| 22.05.2025 | 1,41 | 1,41 | 1,33 | 1,37 | -0,72% | 441.302,00 |
| 21.05.2025 | 1,39 | 1,42 | 1,34 | 1,38 | 0,00% | 600.016,00 |
| 20.05.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 6,98% | 562.639,00 |
| 19.05.2025 | 1,31 | 1,32 | 1,25 | 1,29 | 0,78% | 695.240,00 |
| 16.05.2025 | 1,23 | 1,31 | 1,22 | 1,28 | 1,59% | 787.146,00 |
| 15.05.2025 | 1,34 | 1,36 | 1,19 | 1,26 | -12,50% | 1.895.584,00 |
| 14.05.2025 | 1,50 | 1,54 | 1,41 | 1,44 | -6,49% | 1.001.720,00 |
| 13.05.2025 | 1,57 | 1,60 | 1,50 | 1,54 | -1,91% | 770.870,00 |
| 12.05.2025 | 1,54 | 1,57 | 1,46 | 1,57 | -3,09% | 1.642.309,00 |
| 09.05.2025 | 1,62 | 1,62 | 1,54 | 1,62 | 9,46% | 1.112.588,00 |
| 08.05.2025 | 1,56 | 1,59 | 1,48 | 1,48 | -5,73% | 897.810,00 |
| 07.05.2025 | 1,60 | 1,64 | 1,51 | 1,57 | -4,85% | 1.422.054,00 |
| 06.05.2025 | 1,38 | 1,66 | 1,38 | 1,65 | 23,13% | 3.619.939,00 |
| 05.05.2025 | 1,35 | 1,39 | 1,33 | 1,34 | 3,08% | 1.413.295,00 |
| 02.05.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -1,52% | 235.588,00 |
| 01.05.2025 | 1,30 | 1,34 | 1,29 | 1,32 | -0,75% | 404.862,00 |
| 30.04.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 0,00% | 413.326,00 |
| 29.04.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,21% | 514.842,00 |
| 28.04.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 2,26% | 511.675,00 |
| 25.04.2025 | 1,32 | 1,35 | 1,30 | 1,33 | -2,21% | 747.344,00 |
| 24.04.2025 | 1,30 | 1,37 | 1,28 | 1,36 | 5,43% | 994.681,00 |
| 23.04.2025 | 1,33 | 1,33 | 1,26 | 1,29 | -4,44% | 1.156.635,00 |
| 22.04.2025 | 1,40 | 1,41 | 1,34 | 1,35 | -3,57% | 1.152.333,00 |
| 21.04.2025 | 1,40 | 1,40 | 1,34 | 1,40 | 4,48% | 1.087.057,00 |
| 17.04.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -4,96% | 1.345.260,00 |
| 16.04.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 6,82% | 1.334.472,00 |
| 15.04.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -3,65% | 1.010.342,00 |
| 14.04.2025 | 1,29 | 1,38 | 1,28 | 1,37 | 4,58% | 1.080.482,00 |
| 11.04.2025 | 1,28 | 1,40 | 1,27 | 1,31 | 7,38% | 2.121.452,00 |
| 10.04.2025 | 1,13 | 1,25 | 1,13 | 1,22 | 5,17% | 1.452.441,00 |
| 09.04.2025 | 1,07 | 1,18 | 1,06 | 1,16 | 12,62% | 1.938.896,00 |
| 08.04.2025 | 1,10 | 1,12 | 1,01 | 1,03 | -3,74% | 1.653.641,00 |
| 07.04.2025 | 1,04 | 1,14 | 1,00 | 1,07 | 0,94% | 828.688,00 |
| 04.04.2025 | 1,16 | 1,17 | 1,06 | 1,06 | -10,17% | 1.129.764,00 |
| 03.04.2025 | 1,13 | 1,19 | 1,12 | 1,18 | 2,61% | 812.342,00 |
| 02.04.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -0,86% | 607.640,00 |
| 01.04.2025 | 1,22 | 1,24 | 1,16 | 1,16 | -6,45% | 967.025,00 |
| 31.03.2025 | 1,25 | 1,26 | 1,19 | 1,24 | 0,81% | 821.461,00 |
| 28.03.2025 | 1,29 | 1,29 | 1,23 | 1,23 | -2,38% | 810.023,00 |
| 27.03.2025 | 1,28 | 1,30 | 1,24 | 1,26 | 0,80% | 735.201,00 |
| 26.03.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,81% | 932.070,00 |
| 25.03.2025 | 1,25 | 1,27 | 1,23 | 1,24 | 0,00% | 551.417,00 |
| 24.03.2025 | 1,27 | 1,27 | 1,22 | 1,24 | -0,80% | 574.555,00 |
| 21.03.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -4,58% | 689.958,00 |
| 20.03.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -2,24% | 386.089,00 |
| 19.03.2025 | 1,26 | 1,34 | 1,25 | 1,34 | 7,20% | 860.313,00 |
| 18.03.2025 | 1,32 | 1,36 | 1,25 | 1,25 | -10,71% | 1.504.102,00 |
| 17.03.2025 | 1,34 | 1,43 | 1,33 | 1,40 | 3,70% | 496.001,00 |
| 14.03.2025 | 1,37 | 1,37 | 1,33 | 1,35 | 0,75% | 592.668,00 |
| 13.03.2025 | 1,24 | 1,35 | 1,22 | 1,34 | 7,20% | 1.962.819,00 |
| 12.03.2025 | 1,23 | 1,28 | 1,20 | 1,25 | 1,63% | 584.786,00 |
| 11.03.2025 | 1,16 | 1,24 | 1,16 | 1,23 | 6,03% | 980.127,00 |
| 10.03.2025 | 1,23 | 1,24 | 1,14 | 1,16 | -7,20% | 1.892.672,00 |
| 07.03.2025 | 1,26 | 1,29 | 1,22 | 1,25 | 0,81% | 861.584,00 |
| 06.03.2025 | 1,20 | 1,26 | 1,20 | 1,24 | 1,64% | 1.115.911,00 |
| 05.03.2025 | 1,17 | 1,23 | 1,16 | 1,22 | 5,17% | 621.732,00 |
| 04.03.2025 | 1,17 | 1,17 | 1,10 | 1,16 | 0,87% | 848.040,00 |
| 03.03.2025 | 1,16 | 1,18 | 1,13 | 1,15 | 1,77% | 513.480,00 |
| 28.02.2025 | 1,13 | 1,16 | 1,11 | 1,13 | -3,42% | 612.197,00 |
| 27.02.2025 | 1,25 | 1,25 | 1,17 | 1,17 | -7,14% | 569.257,00 |
| 26.02.2025 | 1,21 | 1,27 | 1,21 | 1,26 | 3,28% | 603.828,00 |
| 25.02.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -4,69% | 341.012,00 |
| 24.02.2025 | 1,29 | 1,31 | 1,23 | 1,28 | -0,78% | 551.417,00 |
| 21.02.2025 | 1,33 | 1,33 | 1,27 | 1,29 | -2,27% | 1.908.547,00 |
| 20.02.2025 | 1,28 | 1,35 | 1,28 | 1,32 | 3,13% | 765.545,00 |
| 19.02.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | 152.769,00 |
| 18.02.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 0,79% | 359.256,00 |
| 14.02.2025 | 1,30 | 1,37 | 1,25 | 1,26 | -4,55% | 805.269,00 |
| 13.02.2025 | 1,29 | 1,33 | 1,26 | 1,32 | 2,33% | 674.150,00 |
| 12.02.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 3,20% | 346.487,00 |
| 11.02.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -0,79% | 553.031,00 |
| 10.02.2025 | 1,21 | 1,27 | 1,20 | 1,26 | 5,88% | 1.736.098,00 |
| 07.02.2025 | 1,20 | 1,22 | 1,17 | 1,19 | 0,00% | 547.601,00 |
| 06.02.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -2,46% | 793.426,00 |
| 05.02.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 5,17% | 880.667,00 |
| 04.02.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 1,75% | 489.779,00 |
| 03.02.2025 | 1,11 | 1,17 | 1,09 | 1,14 | 1,79% | 647.862,00 |
| 31.01.2025 | 1,15 | 1,15 | 1,09 | 1,12 | -1,75% | 570.193,00 |
| 30.01.2025 | 1,18 | 1,20 | 1,11 | 1,14 | -3,39% | 1.963.891,00 |
| 29.01.2025 | 1,19 | 1,22 | 1,08 | 1,18 | 0,85% | 1.602.532,00 |
| 28.01.2025 | 1,15 | 1,20 | 1,14 | 1,17 | 2,63% | 791.554,00 |
| 27.01.2025 | 1,16 | 1,16 | 1,12 | 1,14 | -2,56% | 637.568,00 |
| 24.01.2025 | 1,18 | 1,21 | 1,17 | 1,17 | 0,00% | 353.748,00 |
| 23.01.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 0,00% | 586.873,00 |
| 22.01.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 3,54% | 593.402,00 |
| 21.01.2025 | 1,07 | 1,16 | 1,07 | 1,13 | 3,67% | 1.685.182,00 |
| 17.01.2025 | 1,11 | 1,12 | 1,07 | 1,09 | -2,68% | 943.819,00 |
| 16.01.2025 | 1,16 | 1,18 | 1,09 | 1,12 | -3,45% | 1.446.923,00 |
| 15.01.2025 | 1,24 | 1,24 | 1,14 | 1,16 | -6,45% | 1.363.169,00 |
| 14.01.2025 | 1,25 | 1,27 | 1,20 | 1,24 | -0,80% | 1.983.073,00 |