27,155€
-0,49%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,90 | 25,39 | 24,71 | 25,12 | 2,41% | 3.242,00 |
| 04.05.2026 | 25,59 | 25,68 | 24,37 | 24,53 | -6,53% | 3.848,00 |
| 30.04.2026 | 25,65 | 26,62 | 25,27 | 26,25 | 3,63% | 7.143,00 |
| 29.04.2026 | 26,27 | 26,28 | 25,21 | 25,33 | -3,38% | 11.643,00 |
| 28.04.2026 | 26,93 | 27,18 | 25,77 | 26,21 | -3,02% | 2.372,00 |
| 27.04.2026 | 27,24 | 27,50 | 26,89 | 27,03 | -1,21% | 2.665,00 |
| 24.04.2026 | 27,01 | 27,55 | 26,95 | 27,36 | 1,16% | 1.005,00 |
| 23.04.2026 | 26,75 | 27,21 | 26,52 | 27,04 | 0,00% | 1.515,00 |
| 22.04.2026 | 27,91 | 27,97 | 26,89 | 27,04 | -0,79% | 2.763,00 |
| 21.04.2026 | 28,31 | 28,73 | 27,00 | 27,26 | -4,12% | 7.077,00 |
| 20.04.2026 | 28,66 | 29,12 | 28,33 | 28,43 | -3,41% | 4.016,00 |
| 17.04.2026 | 29,10 | 30,55 | 28,83 | 29,43 | 1,48% | 2.730,00 |
| 16.04.2026 | 29,67 | 30,13 | 28,58 | 29,00 | -1,51% | 4.287,00 |
| 15.04.2026 | 30,69 | 31,27 | 29,01 | 29,45 | -4,32% | 1.898,00 |
| 14.04.2026 | 31,59 | 32,31 | 30,76 | 30,78 | -2,10% | 1.377,00 |
| 13.04.2026 | 30,75 | 31,62 | 30,49 | 31,44 | 0,80% | 3.694,00 |
| 10.04.2026 | 30,59 | 31,21 | 30,34 | 31,19 | 2,26% | 1.875,00 |
| 09.04.2026 | 30,23 | 31,29 | 30,06 | 30,50 | 0,02% | 742,00 |
| 08.04.2026 | 32,01 | 32,12 | 30,19 | 30,49 | 0,33% | 1.094,00 |
| 07.04.2026 | 30,91 | 31,22 | 29,91 | 30,39 | -2,08% | 12.186,00 |
| 02.04.2026 | 30,22 | 31,41 | 29,25 | 31,04 | -0,61% | 3.075,00 |
| 01.04.2026 | 29,83 | 31,58 | 29,73 | 31,23 | 5,81% | 2.276,00 |
| 31.03.2026 | 28,82 | 29,71 | 28,49 | 29,51 | 4,66% | 7.167,00 |
| 30.03.2026 | 29,53 | 30,07 | 27,97 | 28,20 | -3,77% | 2.848,00 |
| 27.03.2026 | 29,56 | 29,84 | 28,46 | 29,30 | 1,95% | 1.633,00 |
| 26.03.2026 | 29,34 | 30,24 | 28,48 | 28,74 | -3,94% | 14.592,00 |
| 25.03.2026 | 29,94 | 30,58 | 29,36 | 29,92 | 3,85% | 5.275,00 |
| 24.03.2026 | 28,27 | 29,24 | 27,60 | 28,81 | 1,37% | 2.508,00 |
| 23.03.2026 | 25,51 | 28,72 | 24,86 | 28,42 | 4,24% | 14.552,00 |
| 20.03.2026 | 28,11 | 28,68 | 26,67 | 27,27 | -2,47% | 1.501,00 |
| 19.03.2026 | 29,62 | 29,71 | 27,02 | 27,96 | -7,13% | 9.381,00 |
| 18.03.2026 | 31,91 | 31,98 | 29,91 | 30,10 | -7,08% | 5.411,00 |
| 17.03.2026 | 32,48 | 33,26 | 31,93 | 32,40 | -1,36% | 4.872,00 |
| 16.03.2026 | 31,84 | 32,97 | 31,00 | 32,84 | 2,29% | 5.711,00 |
| 13.03.2026 | 33,97 | 34,06 | 32,02 | 32,11 | -4,87% | 14.182,00 |
| 12.03.2026 | 35,33 | 35,63 | 33,55 | 33,75 | -4,51% | 1.552,00 |
| 11.03.2026 | 36,63 | 36,68 | 34,90 | 35,35 | -3,59% | 3.316,00 |
| 10.03.2026 | 35,16 | 36,85 | 34,95 | 36,66 | 4,71% | 1.447,00 |
| 09.03.2026 | 33,81 | 35,11 | 33,09 | 35,01 | 0,66% | 9.949,00 |
| 06.03.2026 | 35,21 | 35,36 | 33,76 | 34,78 | 0,01% | 4.417,00 |
| 05.03.2026 | 35,98 | 36,11 | 33,94 | 34,78 | -2,92% | 25.086,00 |
| 04.03.2026 | 37,12 | 38,70 | 35,47 | 35,82 | -0,36% | 7.916,00 |
| 03.03.2026 | 39,33 | 39,49 | 35,31 | 35,95 | -9,21% | 7.989,00 |
| 02.03.2026 | 40,50 | 41,26 | 38,48 | 39,60 | 0,98% | 9.442,00 |
| 27.02.2026 | 38,47 | 39,57 | 38,19 | 39,21 | 1,59% | 3.403,00 |
| 26.02.2026 | 37,92 | 38,63 | 36,87 | 38,60 | 2,32% | 5.032,00 |
| 25.02.2026 | 37,06 | 37,91 | 36,68 | 37,72 | 2,43% | 6.288,00 |
| 24.02.2026 | 36,63 | 37,25 | 35,57 | 36,83 | -1,01% | 2.842,00 |
| 23.02.2026 | 36,40 | 37,81 | 36,32 | 37,20 | 1,95% | 13.276,00 |
| 20.02.2026 | 40,13 | 40,58 | 36,09 | 36,49 | -9,68% | 15.034,00 |
| 19.02.2026 | 39,72 | 40,65 | 39,08 | 40,40 | 1,64% | 7.364,00 |
| 18.02.2026 | 38,77 | 40,06 | 38,52 | 39,75 | 3,95% | 10.396,00 |
| 17.02.2026 | 39,66 | 39,82 | 36,58 | 38,24 | -3,60% | 5.916,00 |
| 16.02.2026 | 39,66 | 40,13 | 39,46 | 39,67 | -0,43% | 14.811,00 |
| 13.02.2026 | 38,57 | 40,58 | 37,01 | 39,84 | 4,53% | 8.713,00 |
| 12.02.2026 | 38,76 | 40,36 | 37,77 | 38,12 | -2,34% | 12.520,00 |
| 11.02.2026 | 36,87 | 39,06 | 36,41 | 39,03 | 6,54% | 3.295,00 |
| 10.02.2026 | 34,71 | 36,74 | 34,68 | 36,64 | 3,93% | 4.651,00 |
| 09.02.2026 | 33,53 | 35,41 | 32,97 | 35,25 | 6,80% | 4.922,00 |
| 06.02.2026 | 31,48 | 33,09 | 31,24 | 33,01 | 5,75% | 4.262,00 |
| 05.02.2026 | 33,91 | 33,91 | 31,07 | 31,21 | -7,76% | 22.000,00 |
| 04.02.2026 | 34,18 | 34,64 | 32,66 | 33,84 | 0,92% | 31.543,00 |
| 03.02.2026 | 35,60 | 35,83 | 32,94 | 33,53 | 1,06% | 29.442,00 |
| 02.02.2026 | 33,58 | 35,80 | 30,81 | 33,18 | -9,36% | 42.099,00 |
| 30.01.2026 | 37,68 | 38,57 | 35,48 | 36,60 | -9,07% | 13.596,00 |
| 29.01.2026 | 41,95 | 43,54 | 39,40 | 40,25 | -3,38% | 3.912,00 |
| 28.01.2026 | 41,41 | 42,11 | 40,40 | 41,66 | 3,85% | 12.930,00 |
| 27.01.2026 | 40,84 | 41,76 | 38,61 | 40,12 | 0,16% | 7.680,00 |
| 26.01.2026 | 40,27 | 42,66 | 39,58 | 40,05 | 2,42% | 7.635,00 |
| 23.01.2026 | 39,05 | 39,33 | 38,29 | 39,11 | 1,82% | 10.667,00 |
| 22.01.2026 | 38,23 | 39,54 | 38,01 | 38,41 | -0,05% | 12.516,00 |
| 21.01.2026 | 37,41 | 39,61 | 37,27 | 38,43 | 4,94% | 30.717,00 |
| 20.01.2026 | 36,12 | 36,67 | 35,68 | 36,62 | 2,45% | 1.356,00 |
| 19.01.2026 | 35,67 | 36,12 | 35,10 | 35,74 | 2,91% | 9.788,00 |
| 16.01.2026 | 34,89 | 35,13 | 34,00 | 34,73 | -0,69% | 6.596,00 |
| 15.01.2026 | 34,97 | 35,52 | 34,63 | 34,97 | -0,33% | 885,00 |
| 14.01.2026 | 35,78 | 35,93 | 34,57 | 35,09 | -0,20% | 1.175,00 |
| 13.01.2026 | 34,52 | 35,38 | 34,32 | 35,16 | 2,28% | 6.743,00 |
| 12.01.2026 | 33,30 | 34,56 | 33,00 | 34,37 | 4,45% | 14.123,00 |
| 09.01.2026 | 32,49 | 33,43 | 32,38 | 32,91 | 0,98% | 3.329,00 |
| 08.01.2026 | 32,36 | 32,61 | 31,35 | 32,59 | 0,03% | 12.370,00 |
| 07.01.2026 | 31,98 | 32,58 | 30,91 | 32,58 | 0,63% | 3.134,00 |
| 06.01.2026 | 31,33 | 32,54 | 31,07 | 32,37 | 4,18% | 10.057,00 |
| 05.01.2026 | 31,09 | 32,02 | 30,70 | 31,07 | 2,81% | 14.812,00 |
| 02.01.2026 | 31,11 | 31,59 | 29,26 | 30,22 | -2,12% | 13.231,00 |
| 30.12.2025 | 30,64 | 31,01 | 30,62 | 30,88 | 1,76% | 80,00 |
| 29.12.2025 | 31,51 | 31,60 | 29,87 | 30,34 | -4,29% | 6.553,00 |
| 23.12.2025 | 31,84 | 32,02 | 31,15 | 31,70 | 0,49% | 1.885,00 |
| 22.12.2025 | 30,89 | 31,91 | 30,71 | 31,55 | 3,92% | 2.800,00 |
| 19.12.2025 | 29,45 | 30,60 | 29,43 | 30,36 | 2,90% | 15.700,00 |
| 18.12.2025 | 29,30 | 29,94 | 28,94 | 29,50 | 0,61% | 2.472,00 |
| 17.12.2025 | 29,58 | 29,74 | 28,65 | 29,32 | 0,14% | 2.908,00 |
| 16.12.2025 | 29,09 | 29,72 | 28,84 | 29,28 | 0,22% | 4.009,00 |
| 15.12.2025 | 29,96 | 30,15 | 28,72 | 29,22 | -1,05% | 3.708,00 |
| 12.12.2025 | 30,02 | 30,97 | 28,96 | 29,53 | -1,45% | 4.945,00 |
| 11.12.2025 | 28,49 | 30,36 | 28,39 | 29,96 | 4,32% | 2.785,00 |
| 10.12.2025 | 27,79 | 29,00 | 27,66 | 28,72 | 3,07% | 12.643,00 |
| 09.12.2025 | 26,44 | 28,13 | 26,38 | 27,87 | 4,91% | 8.902,00 |
| 08.12.2025 | 26,76 | 27,05 | 26,49 | 26,56 | -0,56% | 1.100,00 |
| 05.12.2025 | 26,99 | 27,51 | 26,50 | 26,71 | -0,63% | 3.916,00 |