1,185€
0,64%
Echtzeit-Aktienkurs Galiano Gold Inc.
Bid:
Ask:
Aktienkurse zur Galiano Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,64% | - |
| 20.12.2024 | 1,18 | 1,23 | 1,18 | 1,18 | -0,42% | 650,00 |
| 19.12.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 2,38% | - |
| 18.12.2024 | 1,21 | 1,22 | 1,15 | 1,16 | -4,15% | - |
| 17.12.2024 | 1,27 | 1,28 | 1,20 | 1,21 | -3,98% | - |
| 16.12.2024 | 1,27 | 1,31 | 1,23 | 1,26 | -0,79% | - |
| 13.12.2024 | 1,27 | 1,27 | 1,23 | 1,27 | -0,39% | - |
| 12.12.2024 | 1,31 | 1,34 | 1,26 | 1,27 | -2,87% | - |
| 11.12.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 2,95% | - |
| 10.12.2024 | 1,27 | 1,33 | 1,25 | 1,27 | 0,20% | - |
| 09.12.2024 | 1,23 | 1,31 | 1,23 | 1,27 | 3,05% | 1.060,00 |
| 06.12.2024 | 1,27 | 1,28 | 1,23 | 1,23 | -2,96% | - |
| 05.12.2024 | 1,30 | 1,32 | 1,27 | 1,27 | -2,50% | 1.330,00 |
| 04.12.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 03.12.2024 | 1,29 | 1,36 | 1,27 | 1,33 | 2,71% | - |
| 02.12.2024 | 1,36 | 1,36 | 1,27 | 1,29 | -4,80% | - |
| 29.11.2024 | 1,35 | 1,42 | 1,33 | 1,36 | 0,56% | 2.000,00 |
| 28.11.2024 | 1,36 | 1,38 | 1,34 | 1,35 | -0,55% | - |
| 27.11.2024 | 1,34 | 1,38 | 1,32 | 1,36 | 1,12% | 1.000,00 |
| 26.11.2024 | 1,37 | 1,38 | 1,33 | 1,34 | -1,83% | - |
| 25.11.2024 | 1,41 | 1,41 | 1,32 | 1,37 | -3,19% | - |
| 22.11.2024 | 1,33 | 1,43 | 1,33 | 1,41 | 6,02% | 7.000,00 |
| 21.11.2024 | 1,34 | 1,36 | 1,29 | 1,33 | -0,93% | - |
| 20.11.2024 | 1,36 | 1,40 | 1,32 | 1,34 | -0,92% | 800,00 |
| 19.11.2024 | 1,38 | 1,44 | 1,35 | 1,36 | -1,63% | - |
| 18.11.2024 | 1,36 | 1,45 | 1,34 | 1,38 | 1,66% | 1.040,00 |
| 15.11.2024 | 1,38 | 1,42 | 1,33 | 1,36 | -1,99% | - |
| 14.11.2024 | 1,37 | 1,40 | 1,35 | 1,38 | 1,28% | - |
| 13.11.2024 | 1,36 | 1,44 | 1,34 | 1,37 | 0,37% | - |
| 12.11.2024 | 1,29 | 1,37 | 1,26 | 1,36 | 5,43% | - |
| 11.11.2024 | 1,38 | 1,53 | 1,27 | 1,29 | -6,35% | - |
| 08.11.2024 | 1,49 | 1,49 | 1,35 | 1,38 | -7,39% | 4.000,00 |
| 07.11.2024 | 1,48 | 1,51 | 1,45 | 1,49 | 0,68% | - |
| 06.11.2024 | 1,48 | 1,52 | 1,43 | 1,48 | 0,00% | - |
| 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 |