1,188€
-4,62%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -6,43% | 1.270,00 |
| 20.12.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,89% | 4.700,00 |
| 19.12.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 1,68% | 6.555,00 |
| 18.12.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -3,25% | 3.500,00 |
| 17.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -1,80% | 1.357,00 |
| 16.12.2024 | 1,27 | 1,31 | 1,23 | 1,25 | -1,38% | - |
| 13.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -5,58% | 600,00 |
| 12.12.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,89% | 6.000,00 |
| 11.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | 6.000,00 |
| 10.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 800,00 |
| 09.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 6.229,00 |
| 06.12.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -6,20% | 4.301,00 |
| 05.12.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,34% | 5.560,00 |
| 04.12.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -0,19% | - |
| 03.12.2024 | 1,29 | 1,35 | 1,29 | 1,31 | 0,77% | 16.400,00 |
| 02.12.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -1,52% | 5.323,00 |
| 29.11.2024 | 1,37 | 1,41 | 1,32 | 1,32 | -5,04% | 6.790,00 |
| 28.11.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -0,36% | 3.100,00 |
| 27.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,91% | 502,00 |
| 26.11.2024 | 1,37 | 1,39 | 1,33 | 1,34 | -0,56% | - |
| 25.11.2024 | 1,43 | 1,43 | 1,33 | 1,35 | -1,46% | 5.600,00 |
| 22.11.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 3,40% | 4.215,00 |
| 21.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,68% | 136,00 |
| 20.11.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 2,58% | 5.440,00 |
| 19.11.2024 | 1,40 | 1,42 | 1,34 | 1,36 | -5,57% | - |
| 18.11.2024 | 1,36 | 1,44 | 1,36 | 1,44 | 4,74% | 5.953,00 |
| 15.11.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 2,24% | 28,00 |
| 14.11.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -5,63% | 3.089,00 |
| 13.11.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 9,23% | 830,00 |
| 12.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 101,00 |
| 11.11.2024 | 1,37 | 1,55 | 1,22 | 1,27 | -9,61% | 46.714,00 |
| 08.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -5,70% | 2.060,00 |
| 07.11.2024 | 1,50 | 1,50 | 1,46 | 1,49 | -3,25% | 3.207,00 |
| 06.11.2024 | 1,49 | 1,54 | 1,45 | 1,54 | 7,32% | 13.172,00 |
| 05.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -6,82% | 1.550,00 |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | 1.000,00 |
| 01.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,07% | 1.170,00 |
| 31.10.2024 | 1,65 | 1,65 | 1,53 | 1,57 | -2,03% | - |
| 30.10.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -3,61% | 4.204,00 |
| 29.10.2024 | 1,61 | 1,67 | 1,60 | 1,66 | 2,47% | - |
| 28.10.2024 | 1,61 | 1,67 | 1,56 | 1,62 | -4,42% | 5.856,00 |
| 25.10.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 3,35% | 15.797,00 |
| 24.10.2024 | 1,60 | 1,70 | 1,60 | 1,64 | 1,55% | 5.645,00 |
| 23.10.2024 | 1,60 | 1,62 | 1,55 | 1,62 | 7,31% | 13.816,00 |
| 22.10.2024 | 1,56 | 1,58 | 1,51 | 1,51 | 0,33% | 5.617,00 |
| 21.10.2024 | 1,39 | 1,53 | 1,39 | 1,50 | 10,29% | 40.857,00 |
| 18.10.2024 | 1,29 | 1,36 | 1,28 | 1,36 | 4,02% | 6.750,00 |
| 17.10.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -1,32% | - |
| 16.10.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 0,38% | 32.960,00 |
| 15.10.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -2,58% | 125,00 |
| 14.10.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 3,83% | 7.751,00 |
| 11.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,55% | 870,00 |
| 10.10.2024 | 1,23 | 1,27 | 1,21 | 1,27 | 8,30% | - |
| 09.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,86% | 3.000,00 |
| 08.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -5,73% | 1,00 |
| 07.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 8,00 |
| 04.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,72% | 60,00 |
| 03.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 2.000,00 |
| 02.10.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 2,79% | 527,00 |
| 01.10.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,95% | 2.021,00 |
| 30.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 1.000,00 |
| 27.09.2024 | 1,33 | 1,34 | 1,27 | 1,29 | -6,18% | - |
| 26.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 1.500,00 |
| 25.09.2024 | 1,36 | 1,38 | 1,32 | 1,38 | 4,17% | 7.400,00 |
| 24.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | 525,00 |
| 23.09.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -2,48% | 3.700,00 |
| 20.09.2024 | 1,32 | 1,34 | 1,30 | 1,31 | -2,05% | - |
| 19.09.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | 210,00 |
| 18.09.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,37% | 1.105,00 |
| 17.09.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -2,88% | 2.344,00 |
| 16.09.2024 | 1,40 | 1,40 | 1,35 | 1,39 | 0,36% | 81.457,00 |
| 13.09.2024 | 1,36 | 1,40 | 1,35 | 1,39 | 6,54% | - |
| 12.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,96% | 90,00 |
| 11.09.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 5,37% | 4.000,00 |
| 10.09.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 0,41% | 6.808,00 |
| 09.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,55% | 9,00 |
| 06.09.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,69% | - |
| 05.09.2024 | 1,26 | 1,26 | 1,16 | 1,22 | -2,40% | 57.104,00 |
| 04.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | 182,00 |
| 03.09.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -5,88% | 1.850,00 |
| 02.09.2024 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | 7.735,00 |
| 30.08.2024 | 1,41 | 1,44 | 1,32 | 1,36 | -2,51% | 26.098,00 |
| 29.08.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,36% | 9.762,00 |
| 28.08.2024 | 1,42 | 1,43 | 1,38 | 1,40 | 0,72% | 11.100,00 |
| 27.08.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -0,71% | 2.284,00 |
| 26.08.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -1,06% | 3.105,00 |
| 23.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,74% | 2.150,00 |
| 22.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 6.944,00 |
| 21.08.2024 | 1,49 | 1,49 | 1,44 | 1,44 | 0,17% | 1.075,00 |
| 20.08.2024 | 1,38 | 1,44 | 1,38 | 1,44 | 3,05% | - |
| 19.08.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 6,90% | - |
| 16.08.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 2,35% | 21.187,00 |
| 15.08.2024 | 1,32 | 1,32 | 1,28 | 1,28 | 1,19% | 1.278,00 |
| 14.08.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 5,00% | 8.000,00 |
| 13.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,38% | 2.500,00 |
| 12.08.2024 | 1,25 | 1,29 | 1,25 | 1,26 | 2,66% | 6.000,00 |
| 09.08.2024 | 1,36 | 1,39 | 1,14 | 1,22 | -14,21% | - |
| 08.08.2024 | 1,45 | 1,45 | 1,43 | 1,43 | 1,42% | 2.084,00 |
| 07.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,77% | 700,00 |
| 06.08.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | 1.300,00 |