17,345€
2,03%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 17,22 | 17,22 | 17,00 | 17,00 | -1,13% | 970,00 |
| 11.04.2025 | 16,08 | 17,20 | 16,08 | 17,20 | 11,22% | 2.250,00 |
| 10.04.2025 | 15,71 | 15,71 | 15,46 | 15,46 | 2,76% | 626,00 |
| 09.04.2025 | 14,35 | 15,05 | 14,35 | 15,05 | 5,25% | 50,00 |
| 08.04.2025 | 14,46 | 14,46 | 14,30 | 14,30 | -3,15% | 350,00 |
| 07.04.2025 | 14,30 | 14,76 | 13,20 | 14,76 | -3,56% | 2.726,00 |
| 04.04.2025 | 15,87 | 15,94 | 15,31 | 15,31 | -4,13% | 3.277,00 |
| 03.04.2025 | 16,33 | 16,33 | 15,97 | 15,97 | -2,06% | 100,00 |
| 02.04.2025 | 16,23 | 16,30 | 16,23 | 16,30 | 4,82% | 567,00 |
| 01.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,52% | - |
| 31.03.2025 | 15,63 | 15,63 | 15,47 | 15,47 | -0,16% | 545,00 |
| 28.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,71% | - |
| 27.03.2025 | 15,16 | 15,64 | 15,16 | 15,39 | 0,75% | 1.100,00 |
| 26.03.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 5,82% | - |
| 25.03.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,94% | - |
| 24.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,21% | - |
| 21.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,56% | - |
| 20.03.2025 | 14,59 | 14,70 | 14,59 | 14,70 | 3,41% | 303,00 |
| 19.03.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -1,63% | - |
| 18.03.2025 | 14,17 | 14,45 | 14,16 | 14,45 | 3,62% | 1.920,00 |
| 17.03.2025 | 13,91 | 14,21 | 13,91 | 13,95 | 0,00% | 1.277,00 |
| 14.03.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,50% | - |
| 13.03.2025 | 13,34 | 14,02 | 13,34 | 14,02 | 7,35% | 900,00 |
| 12.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,76% | - |
| 11.03.2025 | 13,14 | 13,43 | 13,14 | 13,43 | 2,05% | 750,00 |
| 10.03.2025 | 13,31 | 13,31 | 13,16 | 13,16 | -0,30% | 400,00 |
| 07.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 06.03.2025 | 13,20 | 13,30 | 13,09 | 13,30 | 3,02% | 2.096,00 |
| 05.03.2025 | 12,94 | 12,96 | 12,85 | 12,91 | 0,16% | 1.320,00 |
| 04.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,04% | - |
| 03.03.2025 | 13,23 | 13,23 | 12,89 | 12,89 | -1,07% | 1.346,00 |
| 28.02.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -2,25% | - |
| 27.02.2025 | 13,57 | 13,57 | 13,33 | 13,33 | -0,52% | 41,00 |
| 26.02.2025 | 13,39 | 13,41 | 13,39 | 13,40 | 0,53% | 190,00 |
| 25.02.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 2,26% | - |
| 24.02.2025 | 12,78 | 13,04 | 12,78 | 13,04 | -0,08% | 230,00 |
| 21.02.2025 | 13,95 | 13,95 | 13,05 | 13,05 | -5,68% | 75,00 |
| 20.02.2025 | 13,88 | 14,00 | 13,83 | 13,83 | 0,25% | 64,00 |
| 19.02.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,15% | 160,00 |
| 18.02.2025 | 13,42 | 13,78 | 13,32 | 13,78 | 2,80% | 2.609,00 |
| 17.02.2025 | 13,34 | 13,40 | 13,34 | 13,40 | -6,39% | 132,00 |
| 14.02.2025 | 14,15 | 14,32 | 14,15 | 14,32 | 2,99% | 140,00 |
| 13.02.2025 | 13,93 | 13,93 | 13,90 | 13,90 | 0,54% | 70,00 |
| 12.02.2025 | 13,81 | 13,83 | 13,81 | 13,83 | -1,88% | 150,00 |
| 11.02.2025 | 14,21 | 14,21 | 13,60 | 14,09 | 0,54% | 624,00 |
| 10.02.2025 | 13,74 | 14,02 | 13,61 | 14,02 | 3,93% | 2.283,00 |
| 07.02.2025 | 13,58 | 13,61 | 13,49 | 13,49 | -1,14% | 2.122,00 |