1,268€
-7,14%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,26 | 1,31 | 1,26 | 1,30 | -4,76% | 4.000,00 |
| 05.06.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 5,41% | 2.500,00 |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,86% | - |
| 03.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 6,01% | - |
| 02.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,69% | - |
| 30.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,47% | - |
| 29.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 28.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.05.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | 2.000,00 |
| 26.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 21.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,93% | - |
| 20.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 19.05.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 2,28% | 181,00 |
| 16.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,98% | - |
| 15.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -11,52% | - |
| 14.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,93% | - |
| 13.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 12.05.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 2.181,00 |
| 09.05.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 3,65% | 1.200,00 |
| 08.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 07.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 17,02% | - |
| 06.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,52% | - |
| 05.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 02.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,38% | - |
| 30.04.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 2,16% | 2.100,00 |
| 29.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 28.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 25.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,11% | - |
| 24.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,66% | - |
| 23.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 22.04.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -1,23% | 4.250,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,74% | - |
| 16.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 15.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,78% | - |
| 14.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 11.04.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 7,66% | 10.000,00 |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 13,83% | - |
| 09.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -4,57% | - |
| 08.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 6,42% | - |
| 07.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -13,08% | - |
| 04.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 03.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 02.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 01.04.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | 6.000,00 |
| 31.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,17% | - |
| 28.03.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | 1.830,00 |
| 27.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 1.000,00 |
| 26.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 25.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -1,30% | 1.700,00 |
| 24.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,35% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 20.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,64% | - |
| 19.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -11,72% | - |
| 18.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,49% | - |
| 17.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 14.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 8,00% | - |
| 13.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 12.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 7,14% | - |
| 11.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,49% | - |
| 10.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 07.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,81% | - |
| 06.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,79% | - |
| 05.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 04.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 03.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,27% | - |
| 28.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 27.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 26.02.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 2,09% | 1.400,00 |
| 25.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 24.02.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -3,23% | 4.500,00 |
| 21.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 20.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 19.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 17.02.2025 | 1,20 | 1,23 | 1,20 | 1,23 | -3,15% | 1.050,00 |
| 14.02.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 4,10% | 21.000,00 |
| 13.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,95% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 11.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,33% | - |
| 10.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | - |
| 07.02.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 2,17% | 1.700,00 |
| 06.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.02.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 5,56% | 8.500,00 |
| 04.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,41% | - |
| 03.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,18% | - |
| 31.01.2025 | 1,08 | 1,11 | 1,08 | 1,10 | -1,35% | 10.326,00 |
| 30.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,83% | - |
| 29.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 8,42% | - |
| 28.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -11,01% | - |
| 27.01.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,71% | 6.936,00 |
| 24.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 23.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,29% | - |
| 22.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,90% | - |
| 21.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 20.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 17.01.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -5,88% | 207,00 |
| 16.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,21% | - |
| 15.01.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -5,83% | 12.000,00 |