13,420$
-8,52%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,14 | 14,40 | 13,29 | 13,41 | -8,59% | 3.004.072,00 |
| 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 | 14,08 | 14,23 | 13,80 | 13,93 | -0,57% | 2.304.436,00 |
| 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 | 15,53 | 15,57 | 15,10 | 15,24 | -1,17% | 1.836.720,00 |
| 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 | 15,31 | 15,64 | 15,18 | 15,53 | 3,46% | 1.421.367,00 |
| 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% | 787.419,00 |
| 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% | 444.967,00 |
| 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 | 14,87 | 15,02 | 14,74 | 14,97 | -0,80% | 559.766,00 |
| 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% | 2.156.598,00 |
| 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 | 15,74 | 15,98 | 15,52 | 15,94 | -0,19% | 950.529,00 |
| 16.12.2024 | 16,03 | 16,13 | 15,87 | 15,97 | 0,06% | 679.722,00 |
| 13.12.2024 | 16,35 | 16,44 | 15,87 | 15,96 | -3,45% | 950.000,00 |
| 12.12.2024 | 16,84 | 17,01 | 16,53 | 16,53 | -4,12% | 917.692,00 |
| 11.12.2024 | 16,76 | 17,37 | 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 | 16,21 | 16,21 | 15,75 | 15,83 | -2,16% | 668.059,00 |
| 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% | 376.706,00 |
| 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 | 16,74 | 16,75 | 16,47 | 16,56 | -0,60% | 832.140,00 |
| 21.11.2024 | 16,39 | 16,68 | 16,18 | 16,66 | 2,97% | 904.810,00 |
| 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 | 15,47 | 15,59 | 15,08 | 15,20 | -0,59% | 2.418.163,00 |
| 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% | 1.159.791,00 |
| 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% | 3.144.557,00 |
| 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% | 2.223.005,00 |
| 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% | 2.357.773,00 |
| 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% | 1.309.784,00 |
| 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% | 1.608.681,00 |
| 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% | 1.246.220,00 |
| 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% | 1.898.560,00 |