1,478€
-1,01%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,49 | 1,53 | 1,46 | 1,48 | -1,01% | 3.311,00 |
| 04.11.2024 | 1,56 | 1,58 | 1,48 | 1,49 | -4,17% | - |
| 01.11.2024 | 1,64 | 1,64 | 1,55 | 1,56 | -0,16% | - |
| 31.10.2024 | 1,64 | 1,65 | 1,53 | 1,56 | -4,88% | - |
| 30.10.2024 | 1,65 | 1,67 | 1,59 | 1,64 | -0,46% | - |
| 29.10.2024 | 1,60 | 1,67 | 1,60 | 1,65 | 2,81% | - |
| 28.10.2024 | 1,63 | 1,64 | 1,58 | 1,60 | -1,54% | - |
| 25.10.2024 | 1,67 | 1,70 | 1,62 | 1,63 | -2,54% | - |
| 24.10.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 4,38% | - |
| 23.10.2024 | 1,56 | 1,62 | 1,54 | 1,60 | 2,73% | 6.000,00 |
| 22.10.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 2,64% | 2.134,00 |
| 21.10.2024 | 1,38 | 1,54 | 1,36 | 1,52 | 10,16% | 6.200,00 |
| 18.10.2024 | 1,30 | 1,40 | 1,30 | 1,38 | 6,17% | - |
| 17.10.2024 | 1,33 | 1,36 | 1,30 | 1,30 | -2,44% | - |
| 16.10.2024 | 1,35 | 1,39 | 1,32 | 1,33 | -1,66% | 2,00 |
| 15.10.2024 | 1,32 | 1,36 | 1,28 | 1,35 | 2,27% | - |
| 14.10.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 1,54% | - |
| 11.10.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,96% | 6.000,00 |
| 10.10.2024 | 1,22 | 1,28 | 1,21 | 1,28 | 4,93% | - |
| 09.10.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -1,42% | - |
| 08.10.2024 | 1,25 | 1,26 | 1,22 | 1,24 | -1,40% | - |
| 07.10.2024 | 1,27 | 1,29 | 1,24 | 1,25 | -1,57% | - |
| 04.10.2024 | 1,27 | 1,31 | 1,26 | 1,27 | 0,20% | - |
| 03.10.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -2,68% | - |
| 02.10.2024 | 1,30 | 1,31 | 1,27 | 1,31 | 0,77% | - |
| 01.10.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 1,97% | 7,00 |
| 30.09.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,97% | 200,00 |
| 27.09.2024 | 1,32 | 1,33 | 1,27 | 1,28 | -2,84% | - |
| 26.09.2024 | 1,35 | 1,37 | 1,32 | 1,32 | -2,04% | 1.500,00 |
| 25.09.2024 | 1,32 | 1,38 | 1,30 | 1,35 | 1,32% | - |
| 24.09.2024 | 1,29 | 1,35 | 1,29 | 1,33 | 2,90% | - |
| 23.09.2024 | 1,30 | 1,34 | 1,29 | 1,29 | -0,19% | - |
| 20.09.2024 | 1,31 | 1,34 | 1,30 | 1,30 | -1,15% | - |
| 19.09.2024 | 1,32 | 1,37 | 1,29 | 1,31 | -0,76% | - |
| 18.09.2024 | 1,35 | 1,38 | 1,31 | 1,32 | -1,86% | 3,00 |
| 17.09.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 16.09.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -2,18% | - |
| 13.09.2024 | 1,36 | 1,40 | 1,35 | 1,38 | 1,48% | - |
| 12.09.2024 | 1,29 | 1,37 | 1,28 | 1,36 | 5,45% | 1.000,00 |
| 11.09.2024 | 1,26 | 1,29 | 1,24 | 1,29 | 2,39% | - |
| 10.09.2024 | 1,19 | 1,26 | 1,18 | 1,26 | 5,46% | 2.500,00 |
| 09.09.2024 | 1,17 | 1,21 | 1,17 | 1,19 | 1,71% | - |
| 06.09.2024 | 1,21 | 1,22 | 1,17 | 1,17 | -3,31% | 350,00 |
| 05.09.2024 | 1,23 | 1,28 | 1,21 | 1,21 | -1,43% | - |
| 04.09.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -2,19% | - |
| 03.09.2024 | 1,34 | 1,35 | 1,22 | 1,26 | -6,17% | 5.000,00 |
| 02.09.2024 | 1,33 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 30.08.2024 | 1,39 | 1,44 | 1,33 | 1,33 | -4,15% | 323,00 |
| 29.08.2024 | 1,39 | 1,41 | 1,37 | 1,39 | -0,54% | - |
| 28.08.2024 | 1,40 | 1,40 | 1,35 | 1,39 | -0,36% | - |
| 27.08.2024 | 1,41 | 1,42 | 1,38 | 1,40 | -0,71% | 89,00 |
| 26.08.2024 | 1,45 | 1,48 | 1,40 | 1,41 | -2,60% | 3.000,00 |
| 23.08.2024 | 1,42 | 1,47 | 1,41 | 1,45 | 1,94% | - |
| 22.08.2024 | 1,43 | 1,45 | 1,38 | 1,42 | -0,87% | 700,00 |
| 21.08.2024 | 1,45 | 1,47 | 1,39 | 1,43 | -1,21% | - |
| 20.08.2024 | 1,39 | 1,45 | 1,38 | 1,45 | 3,95% | - |
| 19.08.2024 | 1,29 | 1,40 | 1,29 | 1,39 | 7,95% | - |
| 16.08.2024 | 1,30 | 1,34 | 1,26 | 1,29 | -0,77% | 777,00 |
| 15.08.2024 | 1,30 | 1,36 | 1,26 | 1,30 | 0,00% | - |
| 14.08.2024 | 1,24 | 1,30 | 1,20 | 1,30 | 5,26% | - |
| 13.08.2024 | 1,21 | 1,27 | 1,19 | 1,24 | 1,86% | - |
| 12.08.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -0,82% | - |
| 09.08.2024 | 1,44 | 1,44 | 1,14 | 1,22 | -15,25% | - |
| 08.08.2024 | 1,42 | 1,49 | 1,42 | 1,44 | 1,41% | - |
| 07.08.2024 | 1,44 | 1,47 | 1,39 | 1,42 | -0,87% | - |
| 06.08.2024 | 1,48 | 1,50 | 1,43 | 1,44 | -2,71% | 1.100,00 |
| 05.08.2024 | 1,55 | 1,55 | 1,29 | 1,48 | -4,68% | - |
| 02.08.2024 | 1,62 | 1,63 | 1,51 | 1,55 | -4,33% | - |
| 01.08.2024 | 1,68 | 1,70 | 1,59 | 1,62 | -4,43% | - |
| 31.07.2024 | 1,60 | 1,71 | 1,59 | 1,69 | 5,62% | - |
| 30.07.2024 | 1,62 | 1,64 | 1,59 | 1,60 | -0,93% | - |
| 29.07.2024 | 1,64 | 1,67 | 1,60 | 1,62 | -1,07% | 2.280,00 |
| 26.07.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 2,35% | - |
| 25.07.2024 | 1,62 | 1,63 | 1,54 | 1,60 | -1,24% | 4.000,00 |
| 24.07.2024 | 1,64 | 1,71 | 1,62 | 1,62 | -1,37% | - |
| 23.07.2024 | 1,61 | 1,66 | 1,57 | 1,64 | 1,71% | - |
| 22.07.2024 | 1,65 | 1,67 | 1,60 | 1,61 | -2,12% | - |
| 19.07.2024 | 1,70 | 1,71 | 1,63 | 1,65 | -2,95% | - |
| 18.07.2024 | 1,72 | 1,76 | 1,68 | 1,70 | -1,45% | 630,00 |
| 17.07.2024 | 1,79 | 1,84 | 1,72 | 1,72 | -3,50% | - |
| 16.07.2024 | 1,74 | 1,83 | 1,74 | 1,79 | 2,88% | 2.000,00 |
| 15.07.2024 | 1,68 | 1,79 | 1,67 | 1,74 | 3,27% | - |
| 12.07.2024 | 1,69 | 1,69 | 1,62 | 1,68 | -0,44% | - |
| 11.07.2024 | 1,65 | 1,70 | 1,64 | 1,69 | 2,27% | - |
| 10.07.2024 | 1,66 | 1,70 | 1,61 | 1,65 | -0,45% | - |
| 09.07.2024 | 1,66 | 1,70 | 1,64 | 1,66 | 0,00% | - |
| 08.07.2024 | 1,71 | 1,71 | 1,64 | 1,66 | -3,07% | - |
| 05.07.2024 | 1,62 | 1,73 | 1,62 | 1,71 | 5,39% | - |
| 04.07.2024 | 1,62 | 1,64 | 1,58 | 1,62 | 0,15% | 1.800,00 |
| 03.07.2024 | 1,61 | 1,67 | 1,59 | 1,62 | 0,47% | - |
| 02.07.2024 | 1,59 | 1,64 | 1,59 | 1,61 | 1,74% | - |
| 01.07.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -0,63% | - |
| 28.06.2024 | 1,61 | 1,63 | 1,59 | 1,60 | -0,78% | - |
| 27.06.2024 | 1,63 | 1,67 | 1,60 | 1,61 | -1,23% | - |
| 26.06.2024 | 1,59 | 1,65 | 1,58 | 1,63 | 2,20% | - |
| 25.06.2024 | 1,61 | 1,65 | 1,58 | 1,59 | -1,24% | - |
| 24.06.2024 | 1,55 | 1,63 | 1,53 | 1,61 | 3,86% | - |
| 21.06.2024 | 1,60 | 1,62 | 1,53 | 1,55 | -2,82% | - |
| 20.06.2024 | 1,51 | 1,62 | 1,50 | 1,60 | 5,62% | - |
| 19.06.2024 | 1,50 | 1,53 | 1,47 | 1,51 | 1,00% | - |