21,630€
-2,92%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 21,49 | 21,58 | 21,49 | 21,58 | -3,14% | 50,00 |
| 03.09.2025 | 21,76 | 22,28 | 21,76 | 22,28 | 2,63% | 375,00 |
| 02.09.2025 | 21,45 | 21,71 | 21,45 | 21,71 | 0,93% | 277,00 |
| 01.09.2025 | 21,20 | 21,51 | 21,20 | 21,51 | 2,43% | 480,00 |
| 29.08.2025 | 20,44 | 21,00 | 20,44 | 21,00 | 1,30% | 663,00 |
| 28.08.2025 | 20,70 | 20,76 | 20,70 | 20,73 | -0,48% | 155,00 |
| 27.08.2025 | 20,80 | 20,83 | 20,80 | 20,83 | 3,89% | 15,00 |
| 26.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,73% | - |
| 25.08.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,67% | 30,00 |
| 22.08.2025 | 19,79 | 20,04 | 19,79 | 20,04 | 4,10% | 900,00 |
| 21.08.2025 | 19,21 | 19,37 | 19,21 | 19,25 | 1,61% | 316,00 |
| 20.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,58% | - |
| 19.08.2025 | 19,61 | 19,61 | 18,84 | 18,84 | -3,44% | 155,00 |
| 18.08.2025 | 19,49 | 19,52 | 19,33 | 19,51 | 0,57% | 906,00 |
| 15.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,70% | 100,00 |
| 14.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,31% | - |
| 13.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,37% | - |
| 12.08.2025 | 19,12 | 19,17 | 19,12 | 19,13 | 0,47% | 705,00 |
| 11.08.2025 | 19,10 | 19,10 | 19,04 | 19,04 | -4,70% | 170,00 |
| 08.08.2025 | 19,70 | 19,98 | 19,70 | 19,98 | -0,08% | 170,00 |
| 07.08.2025 | 19,91 | 20,00 | 19,91 | 20,00 | -0,07% | 468,00 |
| 06.08.2025 | 19,73 | 20,01 | 19,73 | 20,01 | 6,72% | 250,00 |
| 05.08.2025 | 18,64 | 18,75 | 18,64 | 18,75 | 0,21% | 7,00 |
| 04.08.2025 | 18,05 | 18,71 | 18,05 | 18,71 | 3,20% | 3.043,00 |
| 01.08.2025 | 17,90 | 18,13 | 17,90 | 18,13 | 0,08% | 180,00 |
| 31.07.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,38% | - |
| 30.07.2025 | 18,14 | 18,19 | 18,14 | 18,19 | 0,44% | 94,00 |
| 29.07.2025 | 17,60 | 18,11 | 17,60 | 18,11 | 1,57% | 500,00 |
| 28.07.2025 | 17,59 | 17,83 | 17,59 | 17,83 | 3,30% | 51,00 |
| 25.07.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,90% | - |
| 24.07.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,76% | - |
| 23.07.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 1,61% | - |
| 22.07.2025 | 17,28 | 17,45 | 17,28 | 17,45 | 2,41% | 28,00 |
| 21.07.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,10% | 32,00 |
| 18.07.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 0,15% | - |
| 17.07.2025 | 17,35 | 17,35 | 17,20 | 17,20 | -0,06% | 2.506,00 |
| 16.07.2025 | 17,54 | 17,54 | 17,20 | 17,21 | -0,52% | 1.050,00 |
| 15.07.2025 | 17,60 | 17,62 | 17,30 | 17,30 | -2,32% | 920,00 |
| 14.07.2025 | 17,51 | 17,71 | 17,51 | 17,71 | 3,48% | 600,00 |
| 11.07.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 1,09% | - |
| 10.07.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,04% | - |
| 09.07.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,95% | - |
| 08.07.2025 | 17,67 | 17,67 | 16,84 | 16,92 | -3,34% | 115,00 |
| 07.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,51% | - |
| 04.07.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,63% | - |
| 03.07.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |
| 02.07.2025 | 17,17 | 17,48 | 17,17 | 17,48 | 1,04% | 260,00 |
| 01.07.2025 | 17,33 | 17,49 | 17,30 | 17,30 | 1,76% | 605,00 |
| 30.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,48% | 30,00 |
| 27.06.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,17% | - |
| 26.06.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,24% | - |
| 25.06.2025 | 17,51 | 17,68 | 17,51 | 17,68 | 0,17% | 10,00 |
| 24.06.2025 | 17,68 | 17,77 | 17,65 | 17,65 | -3,21% | 632,00 |
| 23.06.2025 | 17,93 | 18,36 | 17,93 | 18,24 | 0,47% | 645,00 |
| 20.06.2025 | 17,95 | 18,15 | 17,95 | 18,15 | 0,25% | 280,00 |
| 19.06.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -0,98% | - |
| 18.06.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,49% | - |
| 17.06.2025 | 18,36 | 18,47 | 18,14 | 18,38 | 0,05% | 3.552,00 |
| 16.06.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -1,08% | - |
| 13.06.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,42% | - |
| 12.06.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,66% | - |
| 11.06.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -1,89% | - |
| 10.06.2025 | 18,46 | 18,54 | 18,46 | 18,54 | 0,49% | 410,00 |
| 09.06.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,15% | - |
| 06.06.2025 | 18,79 | 18,96 | 18,79 | 18,85 | 0,61% | 764,00 |
| 05.06.2025 | 18,22 | 18,74 | 18,22 | 18,74 | 1,46% | 80,00 |
| 04.06.2025 | 18,33 | 18,47 | 18,33 | 18,47 | 0,79% | 5,00 |
| 03.06.2025 | 18,16 | 18,34 | 18,16 | 18,32 | 1,08% | 1.336,00 |
| 02.06.2025 | 17,91 | 18,13 | 17,91 | 18,13 | 4,80% | 275,00 |
| 30.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,59% | - |
| 29.05.2025 | 17,55 | 17,76 | 17,55 | 17,76 | 0,91% | 200,00 |
| 28.05.2025 | 17,45 | 17,60 | 17,45 | 17,60 | 0,83% | 470,00 |
| 27.05.2025 | 17,35 | 17,45 | 17,15 | 17,45 | -1,94% | 3.565,00 |
| 26.05.2025 | 17,36 | 17,80 | 17,29 | 17,80 | 0,76% | 673,00 |
| 23.05.2025 | 17,33 | 17,66 | 17,33 | 17,66 | 1,76% | 80,00 |
| 22.05.2025 | 17,48 | 17,48 | 17,09 | 17,36 | -0,83% | 3.500,00 |
| 21.05.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 3,55% | 141,00 |
| 20.05.2025 | 16,16 | 16,90 | 16,16 | 16,90 | 4,58% | 322,00 |
| 19.05.2025 | 16,15 | 16,16 | 16,10 | 16,16 | 2,05% | 742,00 |
| 16.05.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,31% | - |
| 15.05.2025 | 15,22 | 15,63 | 15,22 | 15,63 | 0,61% | 164,00 |
| 14.05.2025 | 15,61 | 15,61 | 15,54 | 15,54 | -2,39% | 204,00 |
| 13.05.2025 | 16,09 | 16,09 | 15,92 | 15,92 | -6,11% | 890,00 |
| 12.05.2025 | 17,23 | 17,23 | 16,80 | 16,95 | -2,87% | 3.614,00 |
| 09.05.2025 | 17,40 | 17,45 | 17,40 | 17,45 | 0,35% | 10,00 |
| 08.05.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -1,72% | 21,00 |
| 07.05.2025 | 17,47 | 17,70 | 17,47 | 17,70 | 1,55% | 200,00 |
| 06.05.2025 | 17,01 | 17,43 | 17,01 | 17,43 | 7,30% | 760,00 |
| 05.05.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,37% | - |
| 02.05.2025 | 16,22 | 16,37 | 16,22 | 16,30 | 0,28% | 383,00 |
| 30.04.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -2,37% | - |
| 29.04.2025 | 16,51 | 16,65 | 16,51 | 16,65 | 0,18% | 300,00 |
| 28.04.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,54% | - |
| 25.04.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -2,57% | - |
| 24.04.2025 | 16,89 | 17,15 | 16,89 | 17,15 | 4,73% | 310,00 |
| 23.04.2025 | 16,60 | 16,60 | 16,36 | 16,38 | -5,35% | 2.005,00 |
| 22.04.2025 | 17,60 | 17,60 | 17,30 | 17,30 | -1,28% | 1.500,00 |
| 17.04.2025 | 17,56 | 17,56 | 17,47 | 17,53 | -0,45% | 650,00 |
| 16.04.2025 | 17,39 | 17,72 | 17,36 | 17,61 | 3,19% | 3.396,00 |
| 15.04.2025 | 17,10 | 17,11 | 17,06 | 17,06 | 0,35% | 3.339,00 |