2,190€
5,04%
Echtzeit-Aktienkurs Galiano Gold
Bid:
Ask:
Aktienkurse zur Galiano Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 2,07 | 2,10 | 2,07 | 2,07 | -0,72% | - |
| 18.12.2025 | 2,09 | 2,12 | 2,09 | 2,09 | 0,72% | - |
| 17.12.2025 | 2,07 | 2,12 | 2,02 | 2,07 | -2,59% | - |
| 16.12.2025 | 2,11 | 2,13 | 2,06 | 2,13 | -6,59% | - |
| 15.12.2025 | 2,20 | 2,30 | 2,20 | 2,28 | 4,36% | - |
| 12.12.2025 | 2,13 | 2,25 | 2,13 | 2,18 | 7,65% | - |
| 11.12.2025 | 2,04 | 2,05 | 2,03 | 2,03 | 0,00% | - |
| 10.12.2025 | 2,06 | 2,10 | 2,03 | 2,03 | -1,22% | 990,00 |
| 09.12.2025 | 1,97 | 2,09 | 1,97 | 2,05 | -0,97% | 4.000,00 |
| 08.12.2025 | 2,05 | 2,07 | 2,03 | 2,07 | 1,22% | - |
| 04.12.2025 | 2,01 | 2,05 | 1,99 | 2,05 | -0,24% | 2.000,00 |
| 03.12.2025 | 2,06 | 2,10 | 2,05 | 2,05 | -2,15% | 1.025,00 |
| 02.12.2025 | 2,08 | 2,13 | 2,07 | 2,10 | -0,71% | - |
| 01.12.2025 | 2,10 | 2,35 | 2,04 | 2,11 | -0,47% | 2.000,00 |
| 28.11.2025 | 2,05 | 2,17 | 2,01 | 2,12 | 3,92% | 14.650,00 |
| 27.11.2025 | 2,04 | 2,07 | 2,02 | 2,04 | -0,73% | 1.719,00 |
| 26.11.2025 | 1,94 | 2,25 | 1,94 | 2,06 | 7,17% | 8.562,00 |
| 25.11.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 9,26% | - |
| 24.11.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -2,50% | - |
| 21.11.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -5,39% | - |
| 20.11.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 1,20% | - |
| 19.11.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,31% | - |
| 18.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,00% | - |
| 17.11.2025 | 1,87 | 1,95 | 1,86 | 1,88 | -4,94% | - |
| 14.11.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,38% | - |
| 13.11.2025 | 2,03 | 2,09 | 1,97 | 1,98 | 2,72% | 230,00 |
| 12.11.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -1,41% | - |
| 11.11.2025 | 1,95 | 2,00 | 1,94 | 1,96 | 0,26% | - |
| 10.11.2025 | 1,76 | 2,02 | 1,76 | 1,95 | 10,01% | 1.625,00 |
| 07.11.2025 | 2,05 | 2,05 | 1,69 | 1,77 | -14,78% | 16.542,00 |
| 06.11.2025 | 2,06 | 2,13 | 2,06 | 2,08 | 3,10% | - |
| 05.11.2025 | 1,98 | 2,02 | 1,97 | 2,02 | 0,62% | - |
| 04.11.2025 | 2,08 | 2,08 | 1,96 | 2,01 | -3,14% | 4.000,00 |
| 03.11.2025 | 2,08 | 2,11 | 2,05 | 2,07 | -0,72% | - |
| 31.10.2025 | 2,14 | 2,19 | 2,08 | 2,09 | -1,42% | - |
| 30.10.2025 | 2,05 | 2,12 | 2,04 | 2,12 | -1,17% | - |
| 29.10.2025 | 2,15 | 2,23 | 2,11 | 2,14 | 0,23% | - |
| 28.10.2025 | 2,11 | 2,19 | 2,06 | 2,14 | -0,93% | 1.000,00 |
| 27.10.2025 | 2,35 | 2,35 | 2,13 | 2,16 | -10,77% | - |
| 24.10.2025 | 2,36 | 2,42 | 2,23 | 2,42 | 3,87% | - |
| 23.10.2025 | 2,27 | 2,35 | 2,27 | 2,33 | 4,73% | - |
| 22.10.2025 | 2,23 | 2,30 | 2,06 | 2,22 | -8,64% | - |
| 21.10.2025 | 2,54 | 2,54 | 2,41 | 2,43 | -4,71% | - |
| 20.10.2025 | 2,49 | 2,63 | 2,45 | 2,55 | 3,66% | 250,00 |
| 17.10.2025 | 2,62 | 2,66 | 2,43 | 2,46 | -5,02% | 1.242,00 |
| 16.10.2025 | 2,56 | 2,65 | 2,56 | 2,59 | 0,97% | - |
| 15.10.2025 | 2,44 | 2,59 | 2,40 | 2,57 | 4,69% | - |
| 14.10.2025 | 2,44 | 2,49 | 2,44 | 2,45 | 1,24% | - |
| 13.10.2025 | 2,38 | 2,52 | 2,38 | 2,42 | 0,62% | - |
| 10.10.2025 | 2,38 | 2,48 | 2,37 | 2,41 | 2,56% | 2.400,00 |
| 09.10.2025 | 2,48 | 2,53 | 2,33 | 2,35 | -1,68% | - |
| 08.10.2025 | 2,21 | 2,42 | 2,21 | 2,39 | 7,92% | 9.015,00 |
| 07.10.2025 | 2,18 | 2,23 | 2,11 | 2,21 | 1,61% | - |
| 06.10.2025 | 2,13 | 2,32 | 2,13 | 2,18 | 8,75% | - |
| 03.10.2025 | 1,98 | 2,01 | 1,98 | 2,00 | 4,99% | 100,00 |
| 02.10.2025 | 1,92 | 1,94 | 1,91 | 1,91 | 0,26% | - |
| 01.10.2025 | 1,87 | 1,91 | 1,87 | 1,90 | -0,26% | 2.075,00 |
| 30.09.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -2,06% | - |
| 29.09.2025 | 1,95 | 2,05 | 1,94 | 1,95 | 2,64% | - |
| 26.09.2025 | 1,87 | 1,91 | 1,84 | 1,90 | 2,43% | - |
| 25.09.2025 | 1,87 | 1,92 | 1,84 | 1,85 | 1,37% | 1,00 |
| 24.09.2025 | 1,90 | 1,94 | 1,82 | 1,83 | -12,89% | - |
| 23.09.2025 | 2,15 | 2,17 | 2,03 | 2,10 | -1,64% | - |
| 22.09.2025 | 2,12 | 2,26 | 2,09 | 2,13 | 6,10% | 26.889,00 |
| 19.09.2025 | 2,01 | 2,03 | 2,00 | 2,01 | -0,99% | - |
| 18.09.2025 | 2,07 | 2,09 | 2,02 | 2,03 | -3,91% | - |
| 17.09.2025 | 2,11 | 2,15 | 2,07 | 2,11 | -3,21% | - |
| 16.09.2025 | 2,19 | 2,19 | 2,16 | 2,18 | 1,40% | - |
| 15.09.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 0,94% | - |
| 12.09.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 5,19% | - |
| 11.09.2025 | 2,02 | 2,05 | 1,95 | 2,03 | -7,74% | - |
| 10.09.2025 | 2,19 | 2,20 | 2,19 | 2,20 | -2,44% | - |
| 09.09.2025 | 2,24 | 2,26 | 2,24 | 2,25 | 3,69% | - |
| 08.09.2025 | 2,16 | 2,20 | 2,16 | 2,17 | 0,70% | - |
| 05.09.2025 | 2,04 | 2,16 | 2,03 | 2,16 | 6,16% | 8.000,00 |
| 04.09.2025 | 2,12 | 2,17 | 2,02 | 2,03 | -4,25% | 10.000,00 |
| 03.09.2025 | 2,00 | 2,12 | 1,97 | 2,12 | 6,94% | 4.654,00 |
| 02.09.2025 | 1,93 | 2,00 | 1,85 | 1,98 | 3,39% | 1,00 |
| 01.09.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 4,07% | 1,00 |
| 29.08.2025 | 1,82 | 1,87 | 1,79 | 1,84 | 2,36% | - |
| 28.08.2025 | 1,82 | 1,85 | 1,79 | 1,80 | -1,10% | 5.145,00 |
| 27.08.2025 | 1,84 | 1,86 | 1,80 | 1,82 | -0,41% | - |
| 26.08.2025 | 1,81 | 1,85 | 1,79 | 1,83 | 1,25% | - |
| 25.08.2025 | 1,82 | 1,85 | 1,79 | 1,81 | 0,56% | 2.501,00 |
| 22.08.2025 | 1,81 | 1,85 | 1,76 | 1,80 | -0,55% | 1,00 |
| 21.08.2025 | 1,71 | 1,82 | 1,70 | 1,81 | 5,40% | - |
| 20.08.2025 | 1,71 | 1,76 | 1,67 | 1,71 | -0,15% | - |
| 19.08.2025 | 1,80 | 1,82 | 1,70 | 1,72 | -3,65% | - |
| 18.08.2025 | 1,73 | 1,79 | 1,68 | 1,78 | 3,79% | 12.100,00 |
| 15.08.2025 | 1,67 | 1,74 | 1,61 | 1,72 | 3,63% | 10.752,00 |
| 14.08.2025 | 1,35 | 1,66 | 1,35 | 1,66 | 23,51% | 3.551,00 |
| 13.08.2025 | 1,34 | 1,37 | 1,32 | 1,34 | 1,32% | - |
| 12.08.2025 | 1,32 | 1,37 | 1,30 | 1,32 | -0,19% | 1,00 |
| 11.08.2025 | 1,30 | 1,34 | 1,25 | 1,33 | 1,92% | 1,00 |
| 08.08.2025 | 1,28 | 1,33 | 1,28 | 1,30 | 0,19% | - |
| 07.08.2025 | 1,26 | 1,35 | 1,26 | 1,30 | 2,77% | 1,00 |
| 06.08.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,40% | - |
| 05.08.2025 | 1,18 | 1,27 | 1,18 | 1,26 | 1,21% | 2.250,00 |
| 04.08.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 4,85% | - |
| 01.08.2025 | 1,18 | 1,21 | 1,15 | 1,19 | 1,50% | 3,00 |