35,805$
-0,90%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,59 | 36,25 | 33,52 | 35,81 | -0,89% | 1.824.930,00 |
| 01.04.2026 | 35,86 | 36,68 | 34,96 | 36,13 | 5,24% | 3.190.805,00 |
| 31.03.2026 | 33,35 | 34,35 | 32,81 | 34,33 | 5,99% | 2.410.861,00 |
| 30.03.2026 | 34,71 | 34,94 | 32,04 | 32,39 | -4,17% | 3.682.841,00 |
| 27.03.2026 | 32,93 | 34,41 | 32,75 | 33,80 | 2,30% | 2.193.414,00 |
| 26.03.2026 | 33,17 | 34,93 | 33,00 | 33,04 | -4,20% | 2.504.117,00 |
| 25.03.2026 | 34,84 | 34,91 | 33,99 | 34,49 | 3,95% | 2.084.375,00 |
| 24.03.2026 | 32,50 | 33,40 | 31,92 | 33,18 | 0,70% | 2.503.255,00 |
| 23.03.2026 | 30,59 | 33,39 | 30,40 | 32,95 | 4,94% | 3.744.781,00 |
| 20.03.2026 | 32,57 | 32,57 | 30,80 | 31,40 | -2,94% | 3.724.808,00 |
| 19.03.2026 | 32,07 | 32,49 | 31,02 | 32,35 | -6,50% | 5.404.424,00 |
| 18.03.2026 | 35,61 | 36,35 | 34,31 | 34,60 | -6,79% | 3.324.943,00 |
| 17.03.2026 | 37,88 | 38,31 | 36,81 | 37,12 | -1,25% | 1.447.565,00 |
| 16.03.2026 | 36,79 | 37,90 | 36,58 | 37,59 | 2,23% | 1.504.416,00 |
| 13.03.2026 | 38,55 | 38,72 | 36,56 | 36,77 | -5,28% | 1.945.612,00 |
| 12.03.2026 | 40,40 | 40,42 | 38,62 | 38,82 | -4,90% | 1.616.679,00 |
| 11.03.2026 | 41,50 | 41,96 | 40,38 | 40,82 | -3,93% | 1.405.987,00 |
| 10.03.2026 | 41,75 | 42,94 | 41,37 | 42,49 | 4,76% | 3.280.456,00 |
| 09.03.2026 | 39,07 | 40,65 | 38,25 | 40,56 | 0,25% | 2.266.452,00 |
| 06.03.2026 | 39,69 | 40,75 | 39,03 | 40,46 | -0,02% | 2.674.931,00 |
| 05.03.2026 | 41,00 | 41,06 | 39,30 | 40,47 | -2,81% | 1.817.523,00 |
| 04.03.2026 | 42,53 | 42,74 | 41,21 | 41,64 | -0,55% | 1.700.275,00 |
| 03.03.2026 | 43,69 | 43,70 | 40,75 | 41,87 | -9,63% | 2.544.319,00 |
| 02.03.2026 | 46,65 | 47,14 | 44,90 | 46,33 | -0,19% | 1.721.293,00 |
| 27.02.2026 | 45,98 | 46,79 | 45,33 | 46,42 | 1,95% | 1.774.186,00 |
| 26.02.2026 | 44,01 | 45,59 | 43,46 | 45,53 | 2,55% | 1.939.963,00 |
| 25.02.2026 | 43,81 | 44,76 | 43,13 | 44,40 | 2,37% | 2.091.926,00 |
| 24.02.2026 | 42,59 | 43,88 | 41,80 | 43,37 | -1,21% | 1.909.798,00 |
| 23.02.2026 | 43,56 | 44,67 | 43,28 | 43,90 | 2,09% | 2.914.987,00 |
| 20.02.2026 | 44,34 | 44,34 | 42,42 | 43,00 | -9,72% | 9.789.938,00 |
| 19.02.2026 | 46,50 | 47,84 | 46,20 | 47,63 | 1,62% | 1.870.418,00 |
| 18.02.2026 | 46,50 | 47,19 | 45,95 | 46,87 | 3,40% | 1.879.018,00 |
| 17.02.2026 | 44,46 | 45,96 | 43,23 | 45,33 | -4,31% | 3.429.479,00 |
| 13.02.2026 | 45,90 | 48,20 | 45,37 | 47,37 | 4,92% | 3.238.067,00 |
| 12.02.2026 | 45,82 | 47,98 | 44,81 | 45,15 | -2,48% | 5.292.441,00 |
| 11.02.2026 | 44,49 | 46,31 | 43,19 | 46,30 | 6,41% | 2.403.592,00 |
| 10.02.2026 | 42,01 | 43,75 | 41,57 | 43,51 | 3,64% | 2.266.159,00 |
| 09.02.2026 | 39,91 | 42,20 | 39,75 | 41,98 | 7,59% | 2.436.024,00 |
| 06.02.2026 | 38,28 | 39,12 | 37,85 | 39,02 | 5,49% | 1.689.376,00 |
| 05.02.2026 | 37,78 | 39,16 | 36,75 | 36,99 | -6,94% | 2.944.680,00 |
| 04.02.2026 | 40,43 | 40,79 | 38,54 | 39,75 | 0,25% | 4.403.294,00 |
| 03.02.2026 | 41,30 | 41,86 | 38,90 | 39,65 | 1,35% | 4.744.111,00 |
| 02.02.2026 | 39,10 | 39,60 | 36,40 | 39,12 | -8,85% | 7.530.687,00 |
| 30.01.2026 | 43,85 | 45,93 | 42,35 | 42,92 | -10,88% | 3.567.723,00 |
| 29.01.2026 | 51,11 | 51,16 | 46,81 | 48,16 | -3,12% | 2.249.248,00 |
| 28.01.2026 | 49,20 | 50,40 | 48,18 | 49,71 | 3,07% | 2.610.960,00 |
| 27.01.2026 | 48,24 | 48,68 | 46,08 | 48,23 | 0,12% | 2.722.353,00 |
| 26.01.2026 | 49,04 | 50,67 | 47,24 | 48,17 | 4,26% | 3.533.425,00 |
| 23.01.2026 | 45,52 | 46,48 | 44,90 | 46,20 | 2,28% | 1.825.242,00 |
| 22.01.2026 | 45,25 | 46,44 | 44,86 | 45,17 | 0,71% | 2.890.481,00 |
| 21.01.2026 | 44,35 | 46,36 | 43,90 | 44,85 | 4,57% | 3.004.491,00 |
| 20.01.2026 | 42,03 | 42,97 | 41,90 | 42,89 | 6,48% | 2.465.122,00 |
| 16.01.2026 | 40,14 | 40,64 | 39,45 | 40,28 | -0,81% | 1.267.911,00 |
| 15.01.2026 | 40,56 | 41,18 | 40,21 | 40,61 | -0,73% | 1.163.084,00 |
| 14.01.2026 | 41,46 | 41,67 | 40,26 | 40,91 | -0,05% | 1.545.430,00 |
| 13.01.2026 | 40,91 | 41,23 | 40,20 | 40,93 | 2,02% | 1.666.681,00 |
| 12.01.2026 | 39,43 | 40,31 | 39,00 | 40,12 | 4,81% | 1.457.961,00 |
| 09.01.2026 | 38,10 | 38,85 | 37,94 | 38,28 | 0,95% | 1.153.966,00 |
| 08.01.2026 | 37,43 | 37,97 | 36,57 | 37,92 | -0,24% | 1.373.181,00 |
| 07.01.2026 | 36,75 | 38,03 | 36,11 | 38,01 | 0,56% | 1.299.295,00 |
| 06.01.2026 | 36,94 | 38,04 | 36,82 | 37,80 | 3,79% | 2.137.606,00 |
| 05.01.2026 | 36,17 | 37,43 | 36,03 | 36,42 | 2,82% | 1.915.958,00 |
| 02.01.2026 | 36,51 | 36,60 | 34,35 | 35,42 | -1,39% | 1.186.505,00 |
| 31.12.2025 | 36,00 | 36,70 | 35,92 | 35,92 | -0,58% | 1.242.656,00 |
| 30.12.2025 | 36,71 | 36,75 | 35,94 | 36,13 | 1,20% | 1.230.026,00 |
| 29.12.2025 | 35,41 | 36,22 | 35,19 | 35,70 | -3,98% | 1.333.519,00 |
| 26.12.2025 | 37,28 | 37,36 | 36,63 | 37,18 | 0,95% | 776.578,00 |
| 24.12.2025 | 37,21 | 37,26 | 36,45 | 36,83 | -1,50% | 448.421,00 |
| 23.12.2025 | 37,39 | 37,59 | 36,68 | 37,39 | 0,86% | 1.043.770,00 |
| 22.12.2025 | 36,65 | 37,48 | 36,41 | 37,07 | 4,33% | 1.448.558,00 |
| 19.12.2025 | 34,61 | 35,86 | 34,60 | 35,53 | 2,66% | 4.615.253,00 |
| 18.12.2025 | 34,15 | 35,15 | 33,93 | 34,61 | 0,73% | 1.357.069,00 |
| 17.12.2025 | 34,82 | 34,82 | 33,67 | 34,36 | -0,15% | 1.404.535,00 |
| 16.12.2025 | 34,48 | 35,02 | 34,13 | 34,41 | 0,20% | 2.158.752,00 |
| 15.12.2025 | 35,00 | 35,07 | 33,75 | 34,34 | -0,92% | 1.956.778,00 |
| 12.12.2025 | 35,89 | 36,00 | 33,95 | 34,66 | -1,20% | 2.447.336,00 |
| 11.12.2025 | 33,48 | 35,69 | 33,38 | 35,08 | 4,50% | 2.765.002,00 |
| 10.12.2025 | 32,56 | 33,93 | 32,31 | 33,57 | 3,74% | 3.101.797,00 |
| 09.12.2025 | 30,96 | 32,70 | 30,92 | 32,36 | 4,83% | 1.924.092,00 |
| 08.12.2025 | 31,13 | 31,51 | 30,80 | 30,87 | -0,74% | 1.972.037,00 |
| 05.12.2025 | 31,60 | 32,06 | 30,85 | 31,10 | -0,61% | 1.597.941,00 |
| 04.12.2025 | 30,55 | 31,50 | 30,51 | 31,29 | 1,76% | 1.037.513,00 |
| 03.12.2025 | 31,20 | 31,57 | 30,68 | 30,75 | 0,00% | 1.327.325,00 |
| 02.12.2025 | 31,15 | 31,31 | 30,01 | 30,75 | -1,66% | 1.570.439,00 |
| 01.12.2025 | 31,75 | 31,84 | 31,21 | 31,27 | -0,13% | 1.681.727,00 |
| 28.11.2025 | 31,33 | 31,43 | 30,75 | 31,31 | 2,05% | 889.229,00 |
| 26.11.2025 | 29,58 | 30,87 | 29,45 | 30,68 | 5,65% | 1.189.570,00 |
| 25.11.2025 | 28,45 | 29,63 | 28,41 | 29,04 | 1,04% | 1.835.919,00 |
| 24.11.2025 | 27,30 | 28,78 | 27,13 | 28,74 | 5,90% | 1.492.466,00 |
| 21.11.2025 | 26,73 | 27,61 | 26,59 | 27,14 | 1,23% | 1.391.531,00 |
| 20.11.2025 | 28,38 | 28,61 | 26,78 | 26,81 | -5,53% | 1.897.622,00 |
| 19.11.2025 | 28,50 | 28,83 | 27,73 | 28,38 | 1,65% | 1.079.469,00 |
| 18.11.2025 | 27,80 | 28,23 | 27,35 | 27,92 | 1,53% | 1.024.254,00 |
| 17.11.2025 | 27,59 | 28,23 | 27,17 | 27,50 | -1,47% | 1.514.335,00 |
| 14.11.2025 | 26,85 | 28,05 | 26,56 | 27,91 | -0,99% | 1.267.118,00 |
| 13.11.2025 | 29,13 | 29,21 | 28,02 | 28,19 | -2,42% | 1.969.137,00 |
| 12.11.2025 | 28,24 | 29,11 | 27,86 | 28,89 | 2,74% | 1.621.624,00 |
| 11.11.2025 | 28,21 | 28,26 | 27,59 | 28,12 | 0,07% | 854.377,00 |
| 10.11.2025 | 27,73 | 28,23 | 27,46 | 28,10 | 4,93% | 1.768.580,00 |
| 07.11.2025 | 26,41 | 26,80 | 26,02 | 26,78 | 1,94% | 1.084.407,00 |