1,478€
-4,06%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,51 | 1,54 | 1,44 | 1,47 | -4,71% | 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 |
| 05.08.2024 | 1,52 | 1,52 | 1,16 | 1,45 | -7,96% | 38.666,00 |
| 02.08.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -1,88% | 3.000,00 |
| 01.08.2024 | 1,71 | 1,71 | 1,60 | 1,60 | -5,60% | 3.369,00 |
| 31.07.2024 | 1,61 | 1,71 | 1,60 | 1,70 | 5,28% | - |
| 30.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,16% | 6.000,00 |
| 29.07.2024 | 1,64 | 1,67 | 1,61 | 1,61 | -4,02% | - |
| 26.07.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 8,39% | 3.100,00 |
| 25.07.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -4,91% | 4.340,00 |
| 24.07.2024 | 1,64 | 1,71 | 1,63 | 1,63 | 0,93% | - |
| 23.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | 420,00 |
| 22.07.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -3,06% | 2.930,00 |
| 19.07.2024 | 1,69 | 1,69 | 1,57 | 1,64 | -3,40% | 76.216,00 |
| 18.07.2024 | 1,73 | 1,76 | 1,68 | 1,69 | -8,51% | - |
| 17.07.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 3,64% | 4.340,00 |
| 16.07.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 2,88% | 65,00 |
| 15.07.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 5,47% | 3.519,00 |
| 12.07.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -1,79% | 12.813,00 |
| 11.07.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 1,52% | 3.250,00 |
| 10.07.2024 | 1,63 | 1,65 | 1,62 | 1,65 | -4,90% | 9.880,00 |
| 09.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,79% | 20,00 |
| 08.07.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -2,67% | 8.900,00 |
| 05.07.2024 | 1,64 | 1,69 | 1,62 | 1,69 | 6,98% | 3.320,00 |
| 04.07.2024 | 1,60 | 1,60 | 1,56 | 1,58 | -2,63% | 6.907,00 |
| 03.07.2024 | 1,59 | 1,67 | 1,59 | 1,62 | 1,73% | - |
| 02.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | 1,00 |
| 01.07.2024 | 1,62 | 1,65 | 1,58 | 1,59 | -2,16% | 2.946,00 |
| 28.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | 1.650,00 |
| 27.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,24% | 380,00 |
| 26.06.2024 | 1,59 | 1,65 | 1,58 | 1,62 | -1,22% | - |
| 25.06.2024 | 1,60 | 1,67 | 1,60 | 1,64 | 8,28% | 6.007,00 |
| 24.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | 29,00 |
| 21.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | 1.500,00 |
| 20.06.2024 | 1,53 | 1,53 | 1,51 | 1,51 | 0,67% | 2.500,00 |
| 19.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 700,00 |