1,770€
-13,66%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,75 | 2,00 | 1,75 | 2,00 | -2,44% | 1.000,00 |
| 06.11.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,76% | - |
| 05.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,75% | - |
| 04.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,43% | - |
| 03.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,29% | - |
| 31.10.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 2,40% | 1.000,00 |
| 30.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 29.10.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 1,42% | 2.000,00 |
| 28.10.2025 | 2,09 | 2,11 | 2,09 | 2,11 | -8,26% | 1.500,00 |
| 27.10.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -2,54% | 1.300,00 |
| 24.10.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 2,61% | 3.000,00 |
| 23.10.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | 5.000,00 |
| 22.10.2025 | 2,22 | 2,24 | 2,17 | 2,24 | -0,88% | 3.400,00 |
| 21.10.2025 | 2,49 | 2,49 | 2,26 | 2,26 | -10,32% | 1.000,00 |
| 20.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 2.000,00 |
| 17.10.2025 | 2,63 | 2,63 | 2,42 | 2,42 | -6,92% | 6.000,00 |
| 16.10.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 5,69% | 4.500,00 |
| 15.10.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -0,40% | 1.300,00 |
| 14.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,49% | 1.000,00 |
| 13.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | 2.000,00 |
| 10.10.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -2,83% | 4.000,00 |
| 09.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 08.10.2025 | 2,23 | 2,45 | 2,23 | 2,45 | 10,86% | 3.300,00 |
| 07.10.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 1,84% | 5.200,00 |
| 06.10.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 9,32% | 5.400,00 |
| 03.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,75% | - |
| 02.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,16% | - |
| 01.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,64% | 1.000,00 |
| 30.09.2025 | 1,91 | 1,93 | 1,91 | 1,93 | -0,77% | 1.000,00 |
| 29.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,72% | - |
| 26.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,17% | - |
| 25.09.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 4,12% | 1.375,00 |
| 24.09.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -2,67% | 2.800,00 |
| 23.09.2025 | 2,13 | 2,14 | 1,87 | 1,87 | -10,95% | 3.850,00 |
| 22.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,79% | - |
| 19.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,70% | - |
| 18.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 17.09.2025 | 2,09 | 2,09 | 2,02 | 2,02 | -6,48% | 1.000,00 |
| 16.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | - |
| 15.09.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,95% | 1.200,00 |
| 12.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,69% | - |
| 11.09.2025 | 2,02 | 2,08 | 1,96 | 2,08 | 6,14% | 4.540,00 |
| 10.09.2025 | 2,17 | 2,17 | 1,96 | 1,96 | -13,50% | 4.500,00 |
| 09.09.2025 | 2,26 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 08.09.2025 | 2,17 | 2,25 | 2,15 | 2,24 | 10,89% | 1.000,00 |
| 05.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 04.09.2025 | 2,10 | 2,10 | 2,02 | 2,02 | 0,00% | 900,00 |
| 03.09.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 5,21% | 220,00 |
| 02.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,26% | - |
| 01.09.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 6,09% | 1.000,00 |
| 29.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,10% | - |
| 28.08.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,55% | 1.951,00 |
| 27.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 26.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 25.08.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,96% | 123,00 |
| 22.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,17% | - |
| 21.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 20.08.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 0,87% | 7.000,00 |
| 19.08.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -1,15% | 643,00 |
| 18.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,58% | 128,00 |
| 15.08.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 17,13% | 1.000,00 |
| 14.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 8,75% | - |
| 13.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,77% | - |
| 12.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | - |
| 11.08.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -0,38% | 730,00 |
| 08.08.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 5,24% | 180,00 |
| 07.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 05.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,08% | 1.417,00 |
| 04.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 4,80% | 191,00 |
| 01.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 31.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,94% | - |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 29.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 28.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 191,00 |
| 25.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 24.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | - |
| 23.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 22.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 9,17% | - |
| 21.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 18.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 17.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,51% | - |
| 16.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 14.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 11.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 10.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 09.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 08.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
| 07.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 04.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,37% | - |
| 03.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,39% | - |
| 02.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 01.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 30.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 27.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 26.06.2025 | 1,09 | 1,13 | 1,09 | 1,13 | -1,74% | 65.250,00 |
| 25.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | 2.100,00 |
| 24.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,62% | - |
| 23.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |