15,170$
-4,83%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 15,82 | 16,03 | 15,77 | 15,88 | 1,15% | 759.586,00 |
| 26.11.2024 | 15,61 | 15,72 | 15,50 | 15,70 | 0,06% | 688.377,00 |
| 25.11.2024 | 15,88 | 16,10 | 15,66 | 15,69 | -5,25% | 1.017.391,00 |
| 22.11.2024 | 16,75 | 16,75 | 16,47 | 16,56 | 2,35% | 803.792,00 |
| 20.11.2024 | 16,28 | 16,41 | 16,12 | 16,18 | -0,92% | 956.163,00 |
| 19.11.2024 | 16,16 | 16,34 | 15,97 | 16,33 | 2,13% | 762.639,00 |
| 18.11.2024 | 15,68 | 16,16 | 15,66 | 15,99 | 5,20% | 1.083.902,00 |
| 15.11.2024 | 15,45 | 15,59 | 15,08 | 15,20 | -0,59% | 2.401.337,00 |
| 14.11.2024 | 15,22 | 15,44 | 15,15 | 15,29 | -0,46% | 2.404.875,00 |
| 13.11.2024 | 15,49 | 15,71 | 15,24 | 15,36 | -0,07% | 1.557.069,00 |
| 12.11.2024 | 15,29 | 15,53 | 15,19 | 15,37 | -1,16% | 1.396.603,00 |
| 11.11.2024 | 15,88 | 16,18 | 15,22 | 15,55 | -6,61% | 2.440.641,00 |
| 08.11.2024 | 16,52 | 16,73 | 16,27 | 16,65 | -0,54% | 1.141.607,00 |
| 07.11.2024 | 16,29 | 16,82 | 16,08 | 16,74 | 3,33% | 1.107.409,00 |
| 06.11.2024 | 15,65 | 16,35 | 15,41 | 16,20 | -1,28% | 1.481.979,00 |
| 05.11.2024 | 16,57 | 16,66 | 16,16 | 16,41 | -0,30% | 1.319.236,00 |
| 04.11.2024 | 16,34 | 16,79 | 16,19 | 16,46 | 0,73% | 1.573.557,00 |
| 01.11.2024 | 17,49 | 17,85 | 16,30 | 16,34 | -5,93% | 3.117.510,00 |
| 31.10.2024 | 17,62 | 17,71 | 17,18 | 17,37 | -3,29% | 1.211.220,00 |
| 30.10.2024 | 18,04 | 18,04 | 17,56 | 17,96 | -0,28% | 1.330.154,00 |
| 29.10.2024 | 17,32 | 18,06 | 17,29 | 18,01 | 5,14% | 1.339.115,00 |
| 28.10.2024 | 17,38 | 17,44 | 17,13 | 17,13 | -1,44% | 970.650,00 |
| 25.10.2024 | 17,89 | 17,90 | 17,36 | 17,38 | -3,39% | 1.367.075,00 |
| 24.10.2024 | 18,20 | 18,25 | 17,55 | 17,99 | -0,83% | 1.173.397,00 |
| 23.10.2024 | 18,28 | 18,54 | 17,96 | 18,14 | -2,79% | 1.066.256,00 |
| 22.10.2024 | 18,67 | 18,77 | 18,43 | 18,66 | 0,86% | 1.100.224,00 |
| 21.10.2024 | 18,87 | 19,06 | 18,43 | 18,50 | -0,64% | 1.533.541,00 |
| 18.10.2024 | 18,30 | 18,80 | 18,17 | 18,62 | 3,39% | 2.321.910,00 |
| 17.10.2024 | 18,02 | 18,22 | 17,94 | 18,01 | 0,56% | 1.145.931,00 |
| 16.10.2024 | 18,08 | 18,33 | 17,90 | 17,91 | 0,11% | 1.164.036,00 |
| 15.10.2024 | 17,74 | 18,08 | 17,70 | 17,89 | 0,96% | 1.224.941,00 |
| 14.10.2024 | 17,44 | 17,73 | 17,40 | 17,72 | 1,20% | 1.231.801,00 |
| 11.10.2024 | 17,15 | 17,55 | 16,96 | 17,51 | 3,06% | 1.429.929,00 |
| 10.10.2024 | 16,73 | 17,02 | 16,63 | 16,99 | 2,66% | 982.600,00 |
| 09.10.2024 | 16,57 | 16,64 | 16,25 | 16,55 | -1,49% | 925.654,00 |
| 08.10.2024 | 16,60 | 16,83 | 16,42 | 16,80 | 0,24% | 839.439,00 |
| 07.10.2024 | 17,08 | 17,09 | 16,68 | 16,76 | -3,07% | 1.299.487,00 |
| 04.10.2024 | 17,48 | 17,87 | 17,26 | 17,29 | -1,43% | 1.243.758,00 |
| 03.10.2024 | 17,38 | 17,63 | 17,29 | 17,54 | -0,51% | 1.241.789,00 |
| 02.10.2024 | 17,54 | 17,91 | 17,46 | 17,63 | 0,17% | 1.650.335,00 |
| 01.10.2024 | 17,64 | 18,09 | 17,52 | 17,60 | 1,32% | 1.922.519,00 |
| 30.09.2024 | 17,37 | 17,52 | 17,11 | 17,37 | -1,31% | 1.285.135,00 |
| 27.09.2024 | 18,43 | 18,55 | 17,56 | 17,60 | -4,76% | 1.877.925,00 |
| 26.09.2024 | 18,46 | 18,85 | 18,40 | 18,48 | 1,09% | 1.993.546,00 |
| 25.09.2024 | 17,90 | 18,29 | 17,83 | 18,28 | 2,07% | 2.129.555,00 |
| 24.09.2024 | 17,80 | 18,08 | 17,56 | 17,91 | 2,11% | 1.526.414,00 |
| 23.09.2024 | 17,64 | 18,00 | 17,50 | 17,54 | 0,00% | 1.275.727,00 |
| 20.09.2024 | 17,48 | 17,73 | 17,36 | 17,54 | 1,45% | 1.702.010,00 |
| 19.09.2024 | 17,54 | 17,55 | 17,09 | 17,29 | 1,35% | 1.206.059,00 |
| 18.09.2024 | 17,46 | 17,98 | 17,04 | 17,06 | -1,84% | 1.437.924,00 |
| 17.09.2024 | 17,63 | 17,68 | 17,26 | 17,38 | -2,14% | 912.014,00 |
| 16.09.2024 | 17,99 | 18,05 | 17,57 | 17,76 | -1,28% | 850.288,00 |
| 13.09.2024 | 18,00 | 18,15 | 17,73 | 17,99 | 1,12% | 1.206.621,00 |
| 12.09.2024 | 17,34 | 17,93 | 17,13 | 17,79 | 5,52% | 1.511.250,00 |
| 11.09.2024 | 16,44 | 16,89 | 16,42 | 16,86 | 2,31% | 1.015.398,00 |
| 10.09.2024 | 16,02 | 16,51 | 15,96 | 16,48 | 2,62% | 720.292,00 |
| 09.09.2024 | 15,87 | 16,13 | 15,87 | 16,06 | 1,52% | 527.017,00 |
| 06.09.2024 | 16,32 | 16,42 | 15,69 | 15,82 | -3,60% | 1.032.740,00 |
| 05.09.2024 | 16,37 | 16,57 | 16,25 | 16,41 | 1,80% | 743.076,00 |
| 04.09.2024 | 16,19 | 16,36 | 16,06 | 16,12 | -1,41% | 998.061,00 |
| 03.09.2024 | 17,09 | 17,11 | 16,23 | 16,35 | -5,22% | 1.801.454,00 |
| 30.08.2024 | 17,28 | 17,39 | 17,05 | 17,25 | -0,29% | 1.160.204,00 |
| 29.08.2024 | 17,28 | 17,47 | 17,24 | 17,30 | 0,70% | 589.859,00 |
| 28.08.2024 | 17,49 | 17,56 | 17,06 | 17,18 | -3,16% | 1.068.312,00 |
| 27.08.2024 | 17,56 | 17,74 | 17,45 | 17,74 | -0,06% | 731.557,00 |
| 26.08.2024 | 17,89 | 17,95 | 17,67 | 17,75 | 0,06% | 576.067,00 |
| 23.08.2024 | 17,77 | 18,00 | 17,64 | 17,74 | 0,91% | 807.122,00 |
| 22.08.2024 | 17,71 | 17,74 | 17,35 | 17,58 | -1,95% | 849.152,00 |
| 21.08.2024 | 17,92 | 17,99 | 17,64 | 17,93 | 0,06% | 770.820,00 |
| 20.08.2024 | 18,31 | 18,38 | 17,72 | 17,92 | -0,55% | 1.256.180,00 |
| 19.08.2024 | 17,59 | 18,14 | 17,43 | 18,02 | 1,92% | 1.492.906,00 |
| 16.08.2024 | 17,60 | 17,73 | 17,32 | 17,68 | 1,90% | 1.389.452,00 |
| 15.08.2024 | 17,30 | 17,48 | 16,76 | 17,35 | 0,99% | 1.775.300,00 |
| 14.08.2024 | 17,11 | 17,43 | 16,95 | 17,18 | 0,35% | 1.616.802,00 |
| 13.08.2024 | 16,86 | 17,28 | 16,80 | 17,12 | 1,18% | 1.742.776,00 |
| 12.08.2024 | 16,37 | 17,00 | 16,34 | 16,92 | 4,64% | 1.415.951,00 |
| 09.08.2024 | 16,12 | 16,17 | 15,77 | 16,17 | 1,57% | 800.062,00 |
| 08.08.2024 | 15,66 | 16,11 | 15,53 | 15,92 | 2,84% | 1.340.456,00 |
| 07.08.2024 | 16,10 | 16,20 | 15,41 | 15,48 | -2,58% | 1.430.822,00 |
| 06.08.2024 | 16,00 | 16,37 | 15,78 | 15,89 | -1,37% | 1.857.065,00 |
| 05.08.2024 | 15,67 | 16,52 | 15,34 | 16,11 | -4,33% | 2.573.894,00 |
| 02.08.2024 | 16,96 | 17,30 | 16,39 | 16,84 | 0,54% | 3.674.305,00 |
| 01.08.2024 | 16,96 | 17,13 | 16,41 | 16,75 | -1,24% | 1.200.227,00 |
| 31.07.2024 | 16,92 | 17,02 | 16,67 | 16,96 | 2,05% | 1.371.071,00 |
| 30.07.2024 | 16,61 | 16,84 | 16,41 | 16,62 | 0,36% | 827.861,00 |
| 29.07.2024 | 16,10 | 16,58 | 16,06 | 16,56 | 3,44% | 1.067.349,00 |