Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,42 | 2,49 | 2,41 | 2,43 | -0,82% | 1.432.425,00 |
| 17.12.2025 | 2,47 | 2,49 | 2,41 | 2,45 | 1,24% | 1.171.936,00 |
| 16.12.2025 | 2,48 | 2,55 | 2,39 | 2,42 | -2,42% | 1.752.331,00 |
| 15.12.2025 | 2,60 | 2,63 | 2,45 | 2,48 | -3,88% | 2.389.574,00 |
| 12.12.2025 | 2,59 | 2,64 | 2,50 | 2,58 | 3,20% | 5.243.158,00 |
| 11.12.2025 | 2,38 | 2,56 | 2,38 | 2,50 | 5,04% | 3.024.337,00 |
| 10.12.2025 | 2,37 | 2,43 | 2,31 | 2,38 | -0,42% | 1.807.143,00 |
| 09.12.2025 | 2,31 | 2,43 | 2,30 | 2,39 | 4,37% | 1.798.280,00 |
| 08.12.2025 | 2,38 | 2,43 | 2,29 | 2,29 | -4,18% | 1.602.030,00 |
| 05.12.2025 | 2,37 | 2,49 | 2,36 | 2,39 | 1,70% | 2.314.342,00 |
| 04.12.2025 | 2,32 | 2,37 | 2,30 | 2,35 | 0,43% | 1.241.723,00 |
| 03.12.2025 | 2,41 | 2,46 | 2,34 | 2,34 | -2,09% | 2.407.643,00 |
| 02.12.2025 | 2,42 | 2,44 | 2,32 | 2,39 | -1,24% | 1.959.582,00 |
| 01.12.2025 | 2,51 | 2,51 | 2,37 | 2,42 | -0,41% | 3.489.898,00 |
| 28.11.2025 | 2,41 | 2,50 | 2,38 | 2,43 | 2,97% | 5.335.301,00 |
| 26.11.2025 | 2,34 | 2,40 | 2,32 | 2,36 | 3,51% | 2.707.894,00 |
| 25.11.2025 | 2,24 | 2,28 | 2,16 | 2,28 | 4,11% | 2.765.661,00 |
| 24.11.2025 | 2,05 | 2,20 | 2,04 | 2,19 | 8,96% | 2.946.672,00 |
| 21.11.2025 | 2,05 | 2,13 | 1,99 | 2,01 | -1,95% | 2.035.290,00 |
| 20.11.2025 | 2,19 | 2,29 | 2,04 | 2,05 | -6,82% | 3.968.592,00 |
| 19.11.2025 | 2,18 | 2,27 | 2,13 | 2,20 | 2,33% | 3.103.131,00 |
| 18.11.2025 | 2,15 | 2,19 | 2,12 | 2,15 | 0,00% | 2.836.156,00 |
| 17.11.2025 | 2,18 | 2,25 | 2,13 | 2,15 | -1,38% | 3.864.930,00 |
| 14.11.2025 | 2,15 | 2,25 | 2,14 | 2,18 | -4,80% | 1.815.321,00 |
| 13.11.2025 | 2,39 | 2,39 | 2,24 | 2,29 | -2,14% | 2.294.910,00 |
| 12.11.2025 | 2,24 | 2,37 | 2,21 | 2,34 | 4,46% | 2.142.271,00 |
| 11.11.2025 | 2,26 | 2,32 | 2,21 | 2,24 | 0,00% | 1.849.609,00 |
| 10.11.2025 | 2,18 | 2,34 | 2,10 | 2,24 | 9,80% | 2.956.448,00 |
| 07.11.2025 | 1,98 | 2,19 | 1,94 | 2,04 | -12,82% | 5.643.462,00 |
| 06.11.2025 | 2,36 | 2,46 | 2,34 | 2,34 | -1,27% | 3.297.405,00 |
| 05.11.2025 | 2,31 | 2,38 | 2,31 | 2,37 | 3,04% | 1.308.234,00 |
| 04.11.2025 | 2,32 | 2,35 | 2,26 | 2,30 | -2,13% | 3.593.496,00 |
| 03.11.2025 | 2,40 | 2,45 | 2,33 | 2,35 | -1,67% | 1.461.874,00 |
| 31.10.2025 | 2,48 | 2,52 | 2,36 | 2,39 | -3,63% | 2.260.409,00 |
| 30.10.2025 | 2,43 | 2,51 | 2,41 | 2,48 | 2,48% | 2.605.611,00 |
| 29.10.2025 | 2,59 | 2,61 | 2,41 | 2,42 | -2,42% | 2.115.561,00 |
| 28.10.2025 | 2,43 | 2,56 | 2,40 | 2,48 | 0,00% | 2.890.306,00 |
| 27.10.2025 | 2,62 | 2,67 | 2,47 | 2,48 | -8,49% | 3.779.935,00 |
| 24.10.2025 | 2,71 | 2,84 | 2,67 | 2,71 | -0,73% | 2.025.339,00 |
| 23.10.2025 | 2,74 | 2,78 | 2,71 | 2,73 | 3,41% | 2.422.466,00 |
| 22.10.2025 | 2,50 | 2,66 | 2,48 | 2,64 | 1,93% | 2.407.771,00 |
| 21.10.2025 | 2,77 | 2,85 | 2,58 | 2,59 | -12,50% | 3.710.630,00 |
| 20.10.2025 | 2,90 | 3,07 | 2,88 | 2,96 | 2,78% | 2.869.805,00 |
| 17.10.2025 | 2,94 | 3,05 | 2,83 | 2,88 | -5,57% | 5.204.475,00 |
| 16.10.2025 | 3,05 | 3,12 | 2,99 | 3,05 | 0,66% | 4.747.768,00 |
| 15.10.2025 | 2,84 | 3,03 | 2,84 | 3,03 | 8,21% | 4.177.434,00 |
| 14.10.2025 | 2,80 | 2,90 | 2,76 | 2,80 | -0,71% | 2.118.008,00 |
| 13.10.2025 | 2,85 | 2,86 | 2,75 | 2,82 | 3,30% | 2.078.218,00 |
| 10.10.2025 | 2,77 | 2,88 | 2,72 | 2,73 | -0,73% | 3.986.553,00 |
| 09.10.2025 | 2,92 | 2,92 | 2,65 | 2,75 | -2,83% | 5.014.264,00 |
| 08.10.2025 | 2,64 | 2,86 | 2,63 | 2,83 | 10,55% | 7.572.661,00 |
| 07.10.2025 | 2,61 | 2,61 | 2,50 | 2,56 | 1,59% | 3.623.732,00 |
| 06.10.2025 | 2,55 | 2,71 | 2,50 | 2,52 | 7,23% | 4.354.362,00 |
| 02.10.2025 | 2,27 | 2,36 | 2,18 | 2,35 | 4,91% | 3.690.939,00 |
| 01.10.2025 | 2,21 | 2,26 | 2,14 | 2,24 | 2,28% | 3.526.183,00 |
| 30.09.2025 | 2,22 | 2,23 | 2,13 | 2,19 | -2,23% | 3.648.394,00 |
| 29.09.2025 | 2,33 | 2,34 | 2,21 | 2,24 | -0,88% | 3.027.431,00 |
| 26.09.2025 | 2,16 | 2,27 | 2,15 | 2,26 | 4,15% | 3.843.873,00 |
| 25.09.2025 | 2,19 | 2,23 | 2,15 | 2,17 | -1,36% | 2.265.430,00 |
| 24.09.2025 | 2,20 | 2,23 | 2,14 | 2,20 | -1,79% | 2.632.511,00 |
| 23.09.2025 | 2,51 | 2,58 | 2,20 | 2,24 | -11,11% | 6.981.932,00 |
| 22.09.2025 | 2,60 | 2,60 | 2,46 | 2,52 | 0,00% | 3.574.248,00 |
| 19.09.2025 | 2,37 | 2,52 | 2,33 | 2,52 | 6,78% | 2.798.882,00 |
| 18.09.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -3,28% | 1.503.758,00 |
| 17.09.2025 | 2,48 | 2,53 | 2,40 | 2,44 | -2,79% | 1.276.475,00 |
| 16.09.2025 | 2,58 | 2,58 | 2,48 | 2,51 | -1,57% | 2.156.624,00 |
| 15.09.2025 | 2,53 | 2,55 | 2,47 | 2,55 | 0,79% | 2.198.257,00 |
| 12.09.2025 | 2,55 | 2,57 | 2,47 | 2,53 | 1,61% | 1.619.433,00 |
| 11.09.2025 | 2,33 | 2,53 | 2,33 | 2,49 | 4,62% | 2.256.346,00 |
| 10.09.2025 | 2,42 | 2,47 | 2,17 | 2,38 | -7,03% | 6.121.035,00 |
| 09.09.2025 | 2,69 | 2,72 | 2,54 | 2,56 | -2,29% | 2.533.664,00 |
| 08.09.2025 | 2,57 | 2,65 | 2,51 | 2,62 | 3,15% | 3.744.631,00 |
| 05.09.2025 | 2,44 | 2,54 | 2,39 | 2,54 | 6,72% | 3.503.673,00 |
| 04.09.2025 | 2,49 | 2,49 | 2,37 | 2,38 | -4,42% | 3.178.741,00 |
| 03.09.2025 | 2,36 | 2,49 | 2,34 | 2,49 | 7,79% | 7.106.260,00 |
| 02.09.2025 | 2,20 | 2,33 | 2,15 | 2,31 | 6,45% | 7.589.368,00 |
| 29.08.2025 | 2,12 | 2,19 | 2,12 | 2,17 | 2,36% | 5.472.627,00 |
| 28.08.2025 | 2,13 | 2,16 | 2,10 | 2,12 | -0,47% | 3.140.475,00 |
| 27.08.2025 | 2,14 | 2,15 | 2,09 | 2,13 | -0,47% | 1.996.181,00 |
| 26.08.2025 | 2,11 | 2,16 | 2,11 | 2,14 | 1,42% | 2.530.639,00 |
| 25.08.2025 | 2,14 | 2,15 | 2,08 | 2,11 | 0,00% | 3.712.388,00 |
| 22.08.2025 | 2,08 | 2,17 | 2,02 | 2,11 | 0,48% | 3.459.700,00 |
| 21.08.2025 | 2,06 | 2,12 | 2,01 | 2,10 | 5,53% | 3.992.206,00 |
| 20.08.2025 | 2,01 | 2,05 | 1,98 | 1,99 | -1,00% | 2.187.644,00 |
| 19.08.2025 | 2,09 | 2,13 | 1,98 | 2,01 | -3,83% | 3.496.525,00 |
| 18.08.2025 | 2,04 | 2,10 | 2,02 | 2,09 | 2,45% | 5.042.802,00 |
| 15.08.2025 | 1,96 | 2,05 | 1,92 | 2,04 | 5,15% | 3.401.682,00 |
| 14.08.2025 | 1,68 | 1,94 | 1,68 | 1,94 | 22,78% | 5.552.141,00 |
| 13.08.2025 | 1,57 | 1,60 | 1,55 | 1,58 | 1,28% | 1.147.977,00 |
| 12.08.2025 | 1,55 | 1,60 | 1,54 | 1,56 | 1,30% | 1.524.339,00 |
| 11.08.2025 | 1,47 | 1,54 | 1,46 | 1,54 | 1,32% | 1.321.570,00 |
| 08.08.2025 | 1,51 | 1,55 | 1,50 | 1,52 | 1,33% | 1.389.623,00 |
| 07.08.2025 | 1,50 | 1,59 | 1,48 | 1,50 | 2,04% | 2.321.035,00 |
| 06.08.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 1,38% | 881.323,00 |
| 05.08.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 0,69% | 625.293,00 |
| 04.08.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 5,88% | 480.163,00 |
| 01.08.2025 | 1,37 | 1,41 | 1,34 | 1,36 | 2,26% | 1.109.484,00 |
| 31.07.2025 | 1,32 | 1,36 | 1,30 | 1,33 | 3,10% | 711.142,00 |
| 30.07.2025 | 1,40 | 1,41 | 1,26 | 1,29 | -7,86% | 1.869.954,00 |
| 29.07.2025 | 1,44 | 1,46 | 1,39 | 1,40 | -2,78% | 1.583.401,00 |