1,270€
-3,79%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,28 | 1,33 | 1,24 | 1,28 | -3,22% | - |
| 05.06.2025 | 1,34 | 1,36 | 1,32 | 1,32 | 0,76% | 7.103,00 |
| 04.06.2025 | 1,32 | 1,35 | 1,31 | 1,31 | 6,50% | - |
| 03.06.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -1,99% | 501,00 |
| 02.06.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 9,13% | 1.583,00 |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,35% | 2.000,00 |
| 29.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | 2.500,00 |
| 28.05.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -1,86% | 8.427,00 |
| 27.05.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -3,00% | - |
| 26.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | 6.243,00 |
| 23.05.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 3,75% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | 200,00 |
| 21.05.2025 | 1,20 | 1,24 | 1,19 | 1,24 | 2,48% | 7.517,00 |
| 20.05.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 1.550,00 |
| 19.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 0,00% | 611,00 |
| 16.05.2025 | 1,14 | 1,17 | 1,12 | 1,17 | 2,18% | 5.032,00 |
| 15.05.2025 | 1,23 | 1,24 | 1,15 | 1,15 | -11,24% | 2.507,00 |
| 14.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -5,84% | 10.950,00 |
| 13.05.2025 | 1,40 | 1,41 | 1,37 | 1,37 | 1,48% | 5.105,00 |
| 12.05.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -4,26% | 8.328,00 |
| 09.05.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 4,44% | 9.050,00 |
| 08.05.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -4,93% | 6.448,00 |
| 07.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | 88,00 |
| 06.05.2025 | 1,25 | 1,47 | 1,25 | 1,47 | 26,72% | 2.801,00 |
| 05.05.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 80,00 |
| 02.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,85% | 1.576,00 |
| 30.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,81% | 1.000,00 |
| 29.04.2025 | 1,18 | 1,22 | 1,16 | 1,18 | 0,00% | - |
| 28.04.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,16% | 1.493,00 |
| 25.04.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -2,94% | - |
| 24.04.2025 | 1,15 | 1,20 | 1,12 | 1,19 | 5,78% | - |
| 23.04.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -5,86% | 28.379,00 |
| 22.04.2025 | 1,20 | 1,23 | 1,20 | 1,20 | 1,70% | 9.000,00 |
| 17.04.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -0,84% | - |
| 16.04.2025 | 1,16 | 1,25 | 1,16 | 1,19 | 0,85% | 7.750,00 |
| 15.04.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,08% | - |
| 14.04.2025 | 1,17 | 1,20 | 1,15 | 1,20 | 3,45% | 3.540,00 |
| 11.04.2025 | 1,21 | 1,21 | 1,16 | 1,16 | 7,41% | 1.800,00 |
| 10.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,37% | 13,00 |
| 09.04.2025 | 0,94 | 1,07 | 0,94 | 1,06 | 12,83% | - |
| 08.04.2025 | 0,98 | 1,02 | 0,93 | 0,94 | -0,53% | - |
| 07.04.2025 | 0,93 | 0,98 | 0,93 | 0,94 | -4,13% | 43.190,00 |
| 04.04.2025 | 1,07 | 1,08 | 0,97 | 0,98 | -3,87% | - |
| 03.04.2025 | 1,05 | 1,05 | 0,90 | 1,02 | -5,12% | 29.000,00 |
| 02.04.2025 | 1,08 | 1,12 | 1,05 | 1,08 | -2,71% | - |
| 01.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,78% | 910,00 |
| 31.03.2025 | 1,14 | 1,17 | 1,13 | 1,13 | -2,17% | 5.500,00 |
| 28.03.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -1,71% | 13.230,00 |
| 27.03.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 1,08% | - |
| 26.03.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,65% | - |
| 25.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | 2.000,00 |
| 24.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 570,00 |
| 21.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,53% | 1.012,00 |
| 20.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,94% | 1.843,00 |
| 19.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | 1.320,00 |
| 18.03.2025 | 1,28 | 1,31 | 1,17 | 1,17 | -8,59% | 14.733,00 |
| 17.03.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 1,99% | 12.529,00 |
| 14.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,21% | 80,00 |
| 13.03.2025 | 1,15 | 1,24 | 1,13 | 1,24 | 8,30% | - |
| 12.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,33% | 10.446,00 |
| 11.03.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 5,61% | - |
| 10.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -4,89% | 2.630,00 |
| 07.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | 572,00 |
| 06.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 2.500,00 |
| 05.03.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 4,67% | 14.890,00 |
| 04.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -3,60% | 3.001,00 |
| 03.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 323,00 |
| 28.02.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 0,00% | 1.550,00 |
| 27.02.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -6,47% | 2.269,00 |
| 26.02.2025 | 1,18 | 1,22 | 1,15 | 1,20 | 4,13% | - |
| 25.02.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -4,96% | 2.477,00 |
| 24.02.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -2,42% | 1.980,00 |
| 21.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 5.000,00 |
| 20.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,61% | 1.195,00 |
| 19.02.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 0,20% | - |
| 18.02.2025 | 1,20 | 1,22 | 1,19 | 1,22 | -0,81% | 5.045,00 |
| 17.02.2025 | 1,23 | 1,23 | 1,19 | 1,23 | -2,38% | 1.029,00 |
| 14.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 5,00% | 2.877,00 |
| 13.02.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -0,83% | 780,00 |
| 12.02.2025 | 1,19 | 1,21 | 1,18 | 1,21 | -0,41% | 3.720,00 |
| 11.02.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 6.500,00 |
| 10.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 3,85% | 5.000,00 |
| 07.02.2025 | 1,17 | 1,18 | 1,13 | 1,17 | -0,85% | 18.007,00 |
| 06.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 1.000,00 |
| 05.02.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,88% | 4.924,00 |
| 04.02.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 3,20% | 1.331,00 |
| 03.02.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 0,92% | 1.753,00 |
| 31.01.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -5,65% | 5.510,00 |
| 30.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,22% | 1.000,00 |
| 29.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,32% | 1.200,00 |
| 28.01.2025 | 1,02 | 1,14 | 1,02 | 1,14 | 4,35% | 7.000,00 |
| 27.01.2025 | 1,11 | 1,13 | 1,07 | 1,09 | -3,32% | - |
| 24.01.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 23.01.2025 | 1,12 | 1,14 | 1,08 | 1,13 | 0,44% | - |
| 22.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,63% | 500,00 |
| 21.01.2025 | 1,01 | 1,08 | 0,95 | 1,07 | 4,93% | 70.500,00 |
| 20.01.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -6,88% | 2.700,00 |
| 17.01.2025 | 1,05 | 1,09 | 1,04 | 1,09 | 0,93% | 12.240,00 |
| 16.01.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -4,42% | 18.712,00 |
| 15.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | 2.676,00 |