1,278€
-1,92%
Echtzeit-Aktienkurs Galiano Gold
Bid:
Ask:
Aktienkurse zur Galiano Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,30 | 1,33 | 1,24 | 1,29 | -1,34% | - |
| 05.06.2025 | 1,30 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 04.06.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -1,70% | - |
| 03.06.2025 | 1,25 | 1,33 | 1,23 | 1,33 | 5,79% | - |
| 02.06.2025 | 1,19 | 1,31 | 1,19 | 1,25 | 5,47% | - |
| 30.05.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -1,86% | 2.000,00 |
| 29.05.2025 | 1,23 | 1,23 | 1,16 | 1,21 | -1,43% | - |
| 28.05.2025 | 1,21 | 1,23 | 1,17 | 1,23 | 1,24% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 26.05.2025 | 1,24 | 1,26 | 1,16 | 1,22 | -2,00% | - |
| 23.05.2025 | 1,21 | 1,25 | 1,20 | 1,25 | 3,53% | - |
| 22.05.2025 | 1,14 | 1,24 | 1,13 | 1,21 | 0,00% | - |
| 21.05.2025 | 1,14 | 1,24 | 1,14 | 1,21 | -1,03% | - |
| 20.05.2025 | 1,14 | 1,22 | 1,13 | 1,22 | 6,33% | 4.000,00 |
| 19.05.2025 | 1,16 | 1,17 | 1,11 | 1,15 | -0,65% | - |
| 16.05.2025 | 1,13 | 1,17 | 1,09 | 1,15 | 1,99% | 26.620,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,07 | 1,13 | -11,37% | 3.000,00 |
| 14.05.2025 | 1,38 | 1,38 | 1,27 | 1,28 | -8,11% | 100,00 |
| 13.05.2025 | 1,40 | 1,44 | 1,34 | 1,39 | -1,42% | - |
| 12.05.2025 | 1,42 | 1,42 | 1,31 | 1,41 | -0,35% | 5.000,00 |
| 09.05.2025 | 1,39 | 1,44 | 1,32 | 1,41 | 6,81% | 500,00 |
| 08.05.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -4,68% | - |
| 07.05.2025 | 1,45 | 1,45 | 1,37 | 1,39 | -3,65% | - |
| 06.05.2025 | 1,20 | 1,46 | 1,19 | 1,44 | 19,75% | 2.200,00 |
| 05.05.2025 | 1,17 | 1,26 | 1,15 | 1,20 | 3,22% | - |
| 02.05.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -1,89% | 1.000,00 |
| 30.04.2025 | 1,18 | 1,20 | 1,15 | 1,19 | 0,64% | - |
| 29.04.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -1,26% | - |
| 28.04.2025 | 1,16 | 1,20 | 1,15 | 1,20 | 3,24% | - |
| 25.04.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,73% | 1.500,00 |
| 24.04.2025 | 1,13 | 1,19 | 1,12 | 1,19 | 4,62% | - |
| 23.04.2025 | 1,18 | 1,21 | 1,11 | 1,14 | -3,19% | 2.375,00 |
| 22.04.2025 | 1,18 | 1,23 | 1,17 | 1,18 | 0,00% | - |
| 17.04.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -4,47% | 5.500,00 |
| 16.04.2025 | 1,18 | 1,24 | 1,17 | 1,23 | 4,68% | 2.000,00 |
| 15.04.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -1,88% | - |
| 14.04.2025 | 1,15 | 1,21 | 1,14 | 1,20 | 3,90% | - |
| 11.04.2025 | 1,10 | 1,23 | 1,08 | 1,15 | 4,77% | 2.275,00 |
| 10.04.2025 | 1,07 | 1,11 | 1,03 | 1,10 | 4,27% | - |
| 09.04.2025 | 0,93 | 1,07 | 0,93 | 1,06 | 12,83% | 2.000,00 |
| 08.04.2025 | 0,97 | 1,03 | 0,93 | 0,94 | -3,41% | 8.000,00 |
| 07.04.2025 | 0,98 | 1,04 | 0,90 | 0,97 | -1,17% | 30.442,00 |
| 04.04.2025 | 1,06 | 1,08 | 0,97 | 0,98 | -8,03% | 14.800,00 |
| 03.04.2025 | 1,07 | 1,07 | 0,90 | 1,07 | -0,93% | 2.100,00 |
| 02.04.2025 | 1,09 | 1,12 | 1,05 | 1,08 | -1,15% | 3.500,00 |
| 01.04.2025 | 1,14 | 1,16 | 1,07 | 1,09 | -4,81% | - |
| 31.03.2025 | 1,14 | 1,17 | 1,10 | 1,14 | 0,22% | - |
| 28.03.2025 | 1,18 | 1,22 | 1,14 | 1,14 | -3,39% | - |
| 27.03.2025 | 1,16 | 1,21 | 1,16 | 1,18 | 1,94% | - |
| 26.03.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 25.03.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 2,42% | - |
| 24.03.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -3,61% | - |
| 21.03.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,89% | - |
| 20.03.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,62% | - |
| 19.03.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 4,56% | - |
| 18.03.2025 | 1,28 | 1,29 | 1,15 | 1,15 | -10,31% | 10.513,00 |
| 17.03.2025 | 1,24 | 1,31 | 1,22 | 1,29 | 3,63% | - |
| 14.03.2025 | 1,23 | 1,29 | 1,22 | 1,24 | 0,61% | - |
| 13.03.2025 | 1,14 | 1,24 | 1,12 | 1,23 | 8,11% | - |
| 12.03.2025 | 1,11 | 1,17 | 1,10 | 1,14 | 2,93% | - |
| 11.03.2025 | 1,07 | 1,13 | 1,07 | 1,11 | 3,99% | - |
| 10.03.2025 | 1,15 | 1,16 | 1,05 | 1,07 | -7,39% | - |
| 07.03.2025 | 1,14 | 1,20 | 1,12 | 1,15 | -0,65% | - |
| 06.03.2025 | 1,14 | 1,17 | 1,10 | 1,16 | 2,89% | - |
| 05.03.2025 | 1,09 | 1,15 | 1,08 | 1,13 | 2,97% | 7.830,00 |
| 04.03.2025 | 1,09 | 1,13 | 1,05 | 1,09 | 0,00% | - |
| 03.03.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -1,35% | - |
| 28.02.2025 | 1,13 | 1,14 | 1,07 | 1,11 | -2,64% | 1.975,00 |
| 27.02.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -5,80% | - |
| 26.02.2025 | 1,27 | 1,27 | 1,15 | 1,21 | -4,92% | 3.000,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 24.02.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 1,80% | - |
| 21.02.2025 | 1,26 | 1,27 | 1,22 | 1,25 | -1,38% | - |
| 20.02.2025 | 1,24 | 1,28 | 1,22 | 1,27 | 2,43% | 1.400,00 |
| 19.02.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 1,23% | - |
| 18.02.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,21% | 2.200,00 |
| 17.02.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -0,61% | - |
| 14.02.2025 | 1,27 | 1,31 | 1,21 | 1,23 | -3,16% | - |
| 13.02.2025 | 1,24 | 1,27 | 1,22 | 1,27 | 2,85% | 4.250,00 |
| 12.02.2025 | 1,21 | 1,25 | 1,18 | 1,23 | 1,44% | 10.000,00 |
| 11.02.2025 | 1,20 | 1,24 | 1,20 | 1,21 | 0,83% | - |
| 10.02.2025 | 1,14 | 1,22 | 1,14 | 1,20 | 5,25% | - |
| 07.02.2025 | 1,15 | 1,20 | 1,13 | 1,14 | -0,65% | 1.500,00 |
| 06.02.2025 | 1,18 | 1,19 | 1,14 | 1,15 | -2,34% | - |
| 05.02.2025 | 1,13 | 1,19 | 1,12 | 1,18 | 5,37% | - |
| 04.02.2025 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | 450,00 |
| 03.02.2025 | 1,11 | 1,13 | 1,06 | 1,11 | 4,22% | 1.730,00 |
| 31.01.2025 | 1,11 | 1,12 | 1,06 | 1,07 | -2,95% | - |
| 30.01.2025 | 1,13 | 1,16 | 1,07 | 1,10 | -1,79% | - |
| 29.01.2025 | 1,13 | 1,17 | 1,04 | 1,12 | -0,44% | 4.000,00 |
| 28.01.2025 | 1,09 | 1,14 | 1,03 | 1,13 | 3,45% | - |
| 27.01.2025 | 1,12 | 1,13 | 1,07 | 1,09 | -2,68% | - |
| 24.01.2025 | 1,13 | 1,15 | 1,12 | 1,12 | -0,89% | - |
| 23.01.2025 | 1,11 | 1,14 | 1,08 | 1,13 | 1,81% | - |
| 22.01.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,78% | - |
| 21.01.2025 | 1,04 | 1,10 | 0,98 | 1,08 | 3,36% | 4.902,00 |
| 20.01.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -0,71% | 1.750,00 |
| 17.01.2025 | 1,06 | 1,09 | 1,04 | 1,05 | -1,18% | - |
| 16.01.2025 | 1,13 | 1,15 | 1,06 | 1,06 | -5,35% | - |
| 15.01.2025 | 1,20 | 1,21 | 1,11 | 1,12 | -5,87% | 4.000,00 |