1,810€
2,12%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | - |
| 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 |
| 31.07.2025 | 1,12 | 1,18 | 1,07 | 1,17 | 3,09% | 10.645,00 |
| 30.07.2025 | 1,21 | 1,24 | 1,13 | 1,13 | -6,40% | 1.525,00 |
| 29.07.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -3,59% | 1,00 |
| 28.07.2025 | 1,27 | 1,29 | 1,22 | 1,26 | -1,38% | 10,00 |
| 25.07.2025 | 1,27 | 1,37 | 1,23 | 1,27 | 0,39% | 1,00 |
| 24.07.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,78% | - |
| 23.07.2025 | 1,28 | 1,29 | 1,25 | 1,28 | 0,20% | 1.520,00 |
| 22.07.2025 | 1,27 | 1,31 | 1,27 | 1,28 | 0,20% | 1,00 |
| 21.07.2025 | 1,15 | 1,30 | 1,15 | 1,27 | 9,94% | - |
| 18.07.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -1,07% | - |
| 17.07.2025 | 1,13 | 1,21 | 1,13 | 1,17 | -1,06% | - |
| 16.07.2025 | 1,23 | 1,26 | 1,18 | 1,18 | -3,67% | - |
| 15.07.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 2,51% | - |
| 14.07.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 3,01% | - |
| 11.07.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 3,56% | - |
| 10.07.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -1,54% | - |
| 09.07.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 2,01% | - |
| 08.07.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -2,83% | - |
| 07.07.2025 | 1,10 | 1,15 | 1,07 | 1,15 | 5,02% | - |
| 04.07.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -2,88% | - |
| 03.07.2025 | 1,12 | 1,14 | 1,09 | 1,13 | 1,35% | - |
| 02.07.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,68% | - |
| 01.07.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 2,08% | - |
| 30.06.2025 | 1,09 | 1,10 | 1,02 | 1,08 | 2,12% | - |
| 27.06.2025 | 1,09 | 1,11 | 1,05 | 1,06 | -3,20% | - |
| 26.06.2025 | 1,11 | 1,14 | 1,09 | 1,10 | -1,57% | - |
| 25.06.2025 | 1,16 | 1,19 | 1,11 | 1,11 | -4,09% | - |
| 24.06.2025 | 1,20 | 1,21 | 1,11 | 1,16 | -4,53% | 2.750,00 |