1,810€
3,72%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -16,11% | 69.850,00 |
| 06.11.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 1,96% | 1.430,00 |
| 05.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,82% | 600,00 |
| 04.11.2025 | 2,01 | 2,03 | 1,97 | 1,97 | -6,43% | 56.478,00 |
| 03.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 24,00 |
| 31.10.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -0,24% | 3.269,00 |
| 30.10.2025 | 2,11 | 2,12 | 2,11 | 2,11 | -2,09% | - |
| 29.10.2025 | 2,21 | 2,21 | 2,15 | 2,15 | 1,90% | 1.482,00 |
| 28.10.2025 | 2,08 | 2,11 | 2,06 | 2,11 | -0,94% | 7.507,00 |
| 27.10.2025 | 2,30 | 2,30 | 2,13 | 2,13 | -8,58% | 11.995,00 |
| 24.10.2025 | 2,33 | 2,38 | 2,29 | 2,33 | -2,92% | 7.630,00 |
| 23.10.2025 | 2,41 | 2,42 | 2,40 | 2,40 | 9,09% | 22.833,00 |
| 22.10.2025 | 2,27 | 2,27 | 2,01 | 2,20 | -3,51% | 19.465,00 |
| 21.10.2025 | 2,47 | 2,47 | 2,21 | 2,28 | -9,52% | 9.124,00 |
| 20.10.2025 | 2,55 | 2,55 | 2,52 | 2,52 | 1,20% | 2.900,00 |
| 17.10.2025 | 2,63 | 2,64 | 2,45 | 2,49 | -1,97% | 10.016,00 |
| 16.10.2025 | 2,60 | 2,68 | 2,53 | 2,54 | 1,60% | 13.778,00 |
| 15.10.2025 | 2,42 | 2,50 | 2,24 | 2,50 | 3,73% | 7.765,00 |
| 14.10.2025 | 2,46 | 2,46 | 2,31 | 2,41 | 3,43% | 16.591,00 |
| 13.10.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -3,72% | 4.186,00 |
| 10.10.2025 | 2,36 | 2,42 | 2,35 | 2,42 | 4,31% | 2.176,00 |
| 09.10.2025 | 2,49 | 2,50 | 2,29 | 2,32 | -2,11% | 37.854,00 |
| 08.10.2025 | 2,27 | 2,49 | 2,22 | 2,37 | 10,75% | 31.257,00 |
| 07.10.2025 | 2,25 | 2,25 | 2,14 | 2,14 | -3,17% | 3.570,00 |
| 06.10.2025 | 2,20 | 2,27 | 2,16 | 2,21 | 4,74% | 6.686,00 |
| 03.10.2025 | 1,99 | 2,11 | 1,99 | 2,11 | 9,33% | 14.214,00 |
| 02.10.2025 | 1,90 | 1,96 | 1,85 | 1,93 | 6,63% | 8.200,00 |
| 01.10.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,28% | 3.000,00 |
| 30.09.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -7,20% | 4.920,00 |
| 29.09.2025 | 1,94 | 2,02 | 1,93 | 1,95 | 1,83% | 19.292,00 |
| 26.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 29.600,00 |
| 25.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,52% | 1.500,00 |
| 24.09.2025 | 1,86 | 1,94 | 1,81 | 1,85 | -0,81% | 40.771,00 |
| 23.09.2025 | 2,13 | 2,15 | 1,86 | 1,86 | -15,84% | 45.815,00 |
| 22.09.2025 | 2,14 | 2,26 | 2,13 | 2,21 | 9,95% | 16.181,00 |
| 19.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,83% | 1.320,00 |
| 18.09.2025 | 2,04 | 2,09 | 2,04 | 2,09 | -0,48% | 3.820,00 |
| 17.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | 968,00 |
| 16.09.2025 | 2,17 | 2,20 | 2,07 | 2,15 | 0,47% | 5.230,00 |
| 15.09.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 1,42% | 9.955,00 |
| 12.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | 90,00 |
| 10.09.2025 | 2,19 | 2,20 | 2,03 | 2,11 | -6,64% | 9.986,00 |
| 09.09.2025 | 2,25 | 2,26 | 2,24 | 2,26 | 9,71% | 1,00 |
| 05.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,29% | 100,00 |
| 04.09.2025 | 2,15 | 2,17 | 2,13 | 2,13 | 1,43% | 56.536,00 |
| 03.09.2025 | 1,97 | 2,10 | 1,97 | 2,10 | 5,26% | 8.091,00 |
| 02.09.2025 | 1,97 | 2,00 | 1,92 | 2,00 | 3,91% | 12.597,00 |
| 01.09.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 4,35% | 6.943,00 |
| 29.08.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 1,66% | 4.000,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,79 | 1,81 | -1,36% | 16.350,00 |
| 27.08.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,38% | 5.510,00 |
| 26.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,55% | 2.500,00 |
| 25.08.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -1,94% | 4.900,00 |
| 22.08.2025 | 1,81 | 1,85 | 1,77 | 1,80 | 0,00% | - |
| 21.08.2025 | 1,77 | 1,80 | 1,73 | 1,80 | 3,45% | 5.345,00 |
| 20.08.2025 | 1,69 | 1,75 | 1,66 | 1,74 | -3,33% | 25.410,00 |
| 19.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | 40,00 |
| 18.08.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 6,95% | 22.060,00 |
| 15.08.2025 | 1,65 | 1,68 | 1,63 | 1,66 | 1,53% | 15.792,00 |
| 14.08.2025 | 1,36 | 1,63 | 1,36 | 1,63 | 25,38% | 59.830,00 |
| 13.08.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -3,70% | 3.100,00 |
| 12.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | 8.000,00 |
| 11.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 5.500,00 |
| 08.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,14% | 3.000,00 |
| 07.08.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 0,76% | 3.116,00 |
| 06.08.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 3,15% | 1.970,00 |
| 05.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | 1.700,00 |
| 04.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 4,24% | 13.168,00 |
| 01.08.2025 | 1,19 | 1,19 | 1,15 | 1,18 | 3,96% | 2.525,00 |
| 31.07.2025 | 1,16 | 1,16 | 1,08 | 1,14 | -1,30% | 18.350,00 |
| 30.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,76% | 3.000,00 |
| 29.07.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -3,78% | - |
| 28.07.2025 | 1,28 | 1,29 | 1,23 | 1,26 | -5,28% | - |
| 25.07.2025 | 1,29 | 1,37 | 1,29 | 1,33 | 4,95% | 18.790,00 |
| 24.07.2025 | 1,28 | 1,28 | 1,25 | 1,26 | 0,20% | - |
| 23.07.2025 | 1,25 | 1,30 | 1,25 | 1,26 | 0,00% | 5.991,00 |
| 22.07.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 0,80% | 2.361,00 |
| 21.07.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 8,23% | 6.500,00 |
| 18.07.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 17.07.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,27% | 3.904,00 |
| 16.07.2025 | 1,23 | 1,24 | 1,18 | 1,19 | -3,46% | - |
| 15.07.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,72% | - |
| 14.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,02% | 2.000,00 |
| 11.07.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 4,50% | - |
| 10.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 6.783,00 |
| 09.07.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 08.07.2025 | 1,14 | 1,16 | 1,12 | 1,13 | 0,89% | - |
| 07.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | 10.692,00 |
| 04.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,67% | 630,00 |
| 03.07.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,22% | - |
| 02.07.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 2,76% | - |
| 01.07.2025 | 1,11 | 1,11 | 1,07 | 1,09 | 2,84% | 4.050,00 |
| 30.06.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -2,76% | 10.558,00 |
| 27.06.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -3,13% | 3.940,00 |
| 26.06.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,45% | 147.500,00 |
| 25.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,04% | 1.100,00 |
| 24.06.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -3,36% | 8.954,00 |
| 23.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | 418,00 |
| 20.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,24% | 300,00 |
| 19.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -2,02% | 2.600,00 |