19,070$
-1,75%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,87 | 19,18 | 18,85 | 19,07 | -1,75% | 1.068.993,00 |
| 24.04.2025 | 19,40 | 19,54 | 19,08 | 19,41 | 1,89% | 1.703.634,00 |
| 23.04.2025 | 18,58 | 19,18 | 18,37 | 19,05 | -2,26% | 2.529.074,00 |
| 22.04.2025 | 19,93 | 20,35 | 19,42 | 19,49 | -1,86% | 2.597.187,00 |
| 21.04.2025 | 20,50 | 20,65 | 19,56 | 19,86 | 0,30% | 1.338.249,00 |
| 17.04.2025 | 19,91 | 20,10 | 19,68 | 19,80 | -1,30% | 1.836.278,00 |
| 16.04.2025 | 19,93 | 20,31 | 19,84 | 20,06 | 3,62% | 2.341.686,00 |
| 15.04.2025 | 19,74 | 19,75 | 19,20 | 19,36 | -0,21% | 1.475.760,00 |
| 14.04.2025 | 19,05 | 19,53 | 18,76 | 19,40 | 0,31% | 1.746.997,00 |
| 11.04.2025 | 18,98 | 19,55 | 18,87 | 19,34 | 7,44% | 4.201.630,00 |
| 10.04.2025 | 17,30 | 18,23 | 17,28 | 18,00 | 5,32% | 2.766.572,00 |
| 09.04.2025 | 16,47 | 17,43 | 16,20 | 17,09 | 9,34% | 4.552.007,00 |
| 08.04.2025 | 16,45 | 16,65 | 15,45 | 15,63 | -0,45% | 1.654.691,00 |
| 07.04.2025 | 15,68 | 16,62 | 15,30 | 15,70 | -2,85% | 3.452.065,00 |
| 04.04.2025 | 17,15 | 17,33 | 15,95 | 16,16 | -8,65% | 3.016.441,00 |
| 03.04.2025 | 17,18 | 18,20 | 17,11 | 17,69 | -1,28% | 5.279.029,00 |
| 02.04.2025 | 17,57 | 17,98 | 17,43 | 17,92 | 1,82% | 3.043.438,00 |
| 01.04.2025 | 16,72 | 17,62 | 16,72 | 17,60 | 4,64% | 2.790.129,00 |
| 31.03.2025 | 16,79 | 16,92 | 16,44 | 16,82 | 0,30% | 1.670.997,00 |
| 28.03.2025 | 16,82 | 17,18 | 16,69 | 16,77 | 0,60% | 1.644.713,00 |
| 27.03.2025 | 16,58 | 16,71 | 16,36 | 16,67 | 1,71% | 1.893.200,00 |
| 26.03.2025 | 16,63 | 16,77 | 16,38 | 16,39 | -1,21% | 1.943.652,00 |
| 25.03.2025 | 15,95 | 16,77 | 15,92 | 16,59 | 5,60% | 2.372.644,00 |
| 24.03.2025 | 15,60 | 15,89 | 15,44 | 15,71 | 0,45% | 1.406.833,00 |
| 21.03.2025 | 15,82 | 15,95 | 15,57 | 15,64 | -1,94% | 1.986.843,00 |
| 20.03.2025 | 15,48 | 15,98 | 15,40 | 15,95 | 1,40% | 1.463.649,00 |
| 19.03.2025 | 15,65 | 15,79 | 15,42 | 15,73 | 0,64% | 1.112.741,00 |
| 18.03.2025 | 15,83 | 16,10 | 15,61 | 15,63 | 0,90% | 1.605.659,00 |
| 17.03.2025 | 15,01 | 15,50 | 14,96 | 15,49 | 1,51% | 1.304.696,00 |
| 14.03.2025 | 15,42 | 15,55 | 15,15 | 15,26 | -0,26% | 1.062.720,00 |
| 13.03.2025 | 14,71 | 15,37 | 14,69 | 15,30 | 4,44% | 1.520.344,00 |
| 12.03.2025 | 14,35 | 14,72 | 14,13 | 14,65 | 1,45% | 1.062.637,00 |
| 11.03.2025 | 14,58 | 15,03 | 14,41 | 14,44 | 0,63% | 2.201.647,00 |
| 10.03.2025 | 14,33 | 14,44 | 14,06 | 14,35 | -0,83% | 1.796.027,00 |
| 07.03.2025 | 14,37 | 14,63 | 14,13 | 14,47 | 1,05% | 1.349.311,00 |
| 06.03.2025 | 14,25 | 14,54 | 14,22 | 14,32 | -0,21% | 1.314.642,00 |
| 05.03.2025 | 13,85 | 14,38 | 13,78 | 14,35 | 3,84% | 1.139.204,00 |
| 04.03.2025 | 13,73 | 13,97 | 13,38 | 13,82 | 1,92% | 1.394.478,00 |
| 03.03.2025 | 14,03 | 14,15 | 13,46 | 13,56 | -1,53% | 1.095.550,00 |
| 28.02.2025 | 13,42 | 13,79 | 13,30 | 13,77 | 0,66% | 2.987.419,00 |
| 27.02.2025 | 14,12 | 14,28 | 13,66 | 13,68 | -5,33% | 1.688.851,00 |
| 26.02.2025 | 14,02 | 14,53 | 14,00 | 14,45 | 2,19% | 1.145.819,00 |
| 25.02.2025 | 14,00 | 14,16 | 13,63 | 14,14 | 0,21% | 2.211.568,00 |
| 24.02.2025 | 13,65 | 14,23 | 13,42 | 14,11 | 5,22% | 2.868.910,00 |
| 21.02.2025 | 14,14 | 14,40 | 13,29 | 13,41 | -8,59% | 2.982.379,00 |
| 20.02.2025 | 14,47 | 14,90 | 14,46 | 14,67 | 1,52% | 2.048.104,00 |
| 19.02.2025 | 14,33 | 14,46 | 14,14 | 14,45 | 0,07% | 1.342.151,00 |
| 18.02.2025 | 14,20 | 14,52 | 14,07 | 14,44 | 3,29% | 1.797.324,00 |
| 14.02.2025 | 14,90 | 15,06 | 13,95 | 13,98 | -5,86% | 2.279.132,00 |
| 13.02.2025 | 14,60 | 14,86 | 14,40 | 14,85 | 2,41% | 1.004.695,00 |
| 12.02.2025 | 14,31 | 14,64 | 14,24 | 14,50 | 0,69% | 1.313.993,00 |
| 11.02.2025 | 14,44 | 14,69 | 14,32 | 14,40 | -0,69% | 1.467.036,00 |
| 10.02.2025 | 14,25 | 14,58 | 14,08 | 14,50 | 4,09% | 2.583.740,00 |
| 07.02.2025 | 14,07 | 14,23 | 13,80 | 13,93 | -0,57% | 2.277.374,00 |
| 06.02.2025 | 14,50 | 14,66 | 13,69 | 14,01 | -11,27% | 6.543.635,00 |
| 05.02.2025 | 15,75 | 16,27 | 15,68 | 15,79 | 1,67% | 2.560.937,00 |
| 04.02.2025 | 15,41 | 15,65 | 15,33 | 15,53 | 2,04% | 2.374.123,00 |
| 03.02.2025 | 15,11 | 15,53 | 15,06 | 15,22 | -0,13% | 1.302.999,00 |
| 31.01.2025 | 15,50 | 15,57 | 15,10 | 15,24 | -1,17% | 1.789.530,00 |
| 30.01.2025 | 15,42 | 15,76 | 15,28 | 15,42 | 2,19% | 2.075.651,00 |
| 29.01.2025 | 15,17 | 15,30 | 14,74 | 15,09 | -0,53% | 1.021.340,00 |
| 28.01.2025 | 15,19 | 15,36 | 15,10 | 15,17 | 0,13% | 1.818.469,00 |
| 27.01.2025 | 15,23 | 15,23 | 14,96 | 15,15 | -2,45% | 1.163.421,00 |
| 24.01.2025 | 15,29 | 15,64 | 15,18 | 15,53 | 3,46% | 1.397.175,00 |
| 23.01.2025 | 14,69 | 15,02 | 14,47 | 15,01 | 0,40% | 1.067.273,00 |
| 22.01.2025 | 15,00 | 15,26 | 14,68 | 14,95 | 0,95% | 1.310.283,00 |
| 21.01.2025 | 14,57 | 14,87 | 14,57 | 14,81 | 2,07% | 2.458.254,00 |
| 17.01.2025 | 14,38 | 14,67 | 14,26 | 14,51 | -0,41% | 1.282.318,00 |
| 16.01.2025 | 15,12 | 15,24 | 14,49 | 14,57 | -2,61% | 2.644.809,00 |
| 15.01.2025 | 15,85 | 15,92 | 14,50 | 14,96 | -4,10% | 3.039.804,00 |
| 14.01.2025 | 15,47 | 15,82 | 15,25 | 15,60 | 1,50% | 1.929.015,00 |
| 13.01.2025 | 15,70 | 15,78 | 15,26 | 15,37 | -3,76% | 939.687,00 |
| 10.01.2025 | 16,38 | 16,49 | 15,89 | 15,97 | -0,50% | 776.752,00 |
| 08.01.2025 | 15,57 | 16,06 | 15,42 | 16,05 | 4,42% | 900.513,00 |
| 07.01.2025 | 15,36 | 15,66 | 15,21 | 15,37 | 0,65% | 873.469,00 |
| 06.01.2025 | 15,53 | 15,55 | 15,19 | 15,27 | -1,67% | 535.104,00 |
| 03.01.2025 | 15,70 | 15,70 | 15,49 | 15,53 | -1,02% | 440.664,00 |
| 02.01.2025 | 15,22 | 15,74 | 15,22 | 15,69 | 5,51% | 588.378,00 |
| 31.12.2024 | 14,68 | 14,97 | 14,61 | 14,87 | 1,16% | 1.421.327,00 |
| 30.12.2024 | 14,81 | 14,91 | 14,55 | 14,70 | -1,80% | 905.620,00 |
| 27.12.2024 | 14,93 | 15,02 | 14,74 | 14,97 | -0,80% | 549.296,00 |
| 26.12.2024 | 15,05 | 15,22 | 14,98 | 15,09 | 0,33% | 491.760,00 |
| 24.12.2024 | 15,17 | 15,22 | 14,95 | 15,04 | -0,92% | 412.333,00 |
| 23.12.2024 | 15,19 | 15,25 | 14,93 | 15,18 | -0,07% | 752.686,00 |
| 20.12.2024 | 15,05 | 15,36 | 15,05 | 15,19 | 1,47% | 2.441.675,00 |
| 19.12.2024 | 15,19 | 15,31 | 14,91 | 14,97 | -1,32% | 807.120,00 |
| 18.12.2024 | 15,91 | 15,98 | 15,14 | 15,17 | -4,83% | 843.960,00 |
| 17.12.2024 | 15,71 | 15,98 | 15,52 | 15,94 | -0,19% | 950.317,00 |
| 16.12.2024 | 16,03 | 16,13 | 15,87 | 15,97 | 0,06% | 679.722,00 |
| 13.12.2024 | 16,41 | 16,44 | 15,87 | 15,96 | -3,45% | 938.609,00 |
| 12.12.2024 | 16,84 | 17,01 | 16,53 | 16,53 | -4,12% | 917.692,00 |
| 11.12.2024 | 16,76 | 17,38 | 16,75 | 17,24 | 3,54% | 884.604,00 |
| 10.12.2024 | 16,71 | 16,81 | 16,50 | 16,65 | 0,73% | 568.805,00 |
| 09.12.2024 | 16,42 | 16,99 | 16,33 | 16,53 | 4,42% | 1.052.636,00 |
| 06.12.2024 | 16,10 | 16,21 | 15,75 | 15,83 | -2,16% | 663.197,00 |
| 05.12.2024 | 16,28 | 16,53 | 16,15 | 16,18 | -0,31% | 697.233,00 |
| 04.12.2024 | 16,25 | 16,50 | 16,15 | 16,23 | 0,00% | 1.073.671,00 |
| 03.12.2024 | 15,99 | 16,37 | 15,99 | 16,23 | 2,79% | 944.092,00 |
| 02.12.2024 | 15,86 | 15,92 | 15,60 | 15,79 | -1,31% | 1.049.076,00 |
| 29.11.2024 | 15,92 | 16,22 | 15,81 | 16,00 | 0,76% | 375.421,00 |