29,240€
0,14%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 29,07 | 29,22 | 28,82 | 29,20 | 0,00% | - |
| 15.12.2025 | 29,91 | 30,24 | 28,83 | 29,20 | -0,88% | 730,00 |
| 12.12.2025 | 29,94 | 30,77 | 29,11 | 29,46 | -1,27% | 1.210,00 |
| 11.12.2025 | 28,42 | 30,26 | 28,42 | 29,84 | 3,36% | 130,00 |
| 10.12.2025 | 27,65 | 28,87 | 27,65 | 28,87 | 4,00% | - |
| 09.12.2025 | 26,31 | 28,02 | 26,31 | 27,76 | 4,56% | - |
| 08.12.2025 | 26,66 | 26,72 | 26,55 | 26,55 | -0,45% | - |
| 05.12.2025 | 26,85 | 27,17 | 26,59 | 26,67 | -0,60% | - |
| 04.12.2025 | 26,11 | 26,93 | 26,11 | 26,83 | 1,82% | - |
| 03.12.2025 | 26,25 | 26,83 | 26,21 | 26,35 | 0,15% | 584,00 |
| 02.12.2025 | 26,58 | 26,77 | 26,01 | 26,31 | -2,52% | 227,00 |
| 01.12.2025 | 26,98 | 27,63 | 26,83 | 26,99 | 0,93% | 350,00 |
| 28.11.2025 | 26,50 | 27,01 | 26,50 | 26,74 | 0,83% | 100,00 |
| 27.11.2025 | 26,27 | 26,56 | 26,27 | 26,52 | 0,45% | 40,00 |
| 26.11.2025 | 25,12 | 26,40 | 25,12 | 26,40 | 4,72% | 330,00 |
| 25.11.2025 | 24,98 | 25,49 | 24,82 | 25,21 | 1,57% | 536,00 |
| 24.11.2025 | 23,34 | 24,82 | 23,34 | 24,82 | 5,98% | 340,00 |
| 21.11.2025 | 22,83 | 23,95 | 22,83 | 23,42 | 0,69% | - |
| 20.11.2025 | 24,53 | 24,66 | 23,26 | 23,26 | -5,14% | 81,00 |
| 19.11.2025 | 24,17 | 24,80 | 24,17 | 24,52 | 1,62% | - |
| 18.11.2025 | 23,37 | 24,22 | 23,37 | 24,13 | 2,07% | 10,00 |
| 17.11.2025 | 23,77 | 24,00 | 23,60 | 23,64 | -1,62% | - |
| 14.11.2025 | 24,13 | 24,13 | 23,66 | 24,03 | -0,58% | - |
| 13.11.2025 | 24,94 | 24,96 | 24,17 | 24,17 | -3,36% | 368,00 |
| 12.11.2025 | 24,11 | 25,01 | 24,11 | 25,01 | 3,13% | - |
| 11.11.2025 | 24,33 | 24,49 | 23,93 | 24,25 | -0,04% | 800,00 |
| 10.11.2025 | 23,61 | 24,26 | 23,61 | 24,26 | 5,43% | 300,00 |
| 07.11.2025 | 22,88 | 23,01 | 22,55 | 23,01 | 1,01% | - |
| 06.11.2025 | 23,03 | 23,22 | 22,78 | 22,78 | -1,30% | 100,00 |
| 05.11.2025 | 21,84 | 23,09 | 21,84 | 23,08 | 5,77% | 138,00 |
| 04.11.2025 | 22,01 | 22,05 | 21,57 | 21,82 | -2,24% | - |
| 03.11.2025 | 22,27 | 22,36 | 22,02 | 22,32 | 1,36% | - |
| 31.10.2025 | 21,22 | 22,09 | 21,22 | 22,02 | -0,36% | 200,00 |
| 30.10.2025 | 21,60 | 22,10 | 21,60 | 22,10 | 3,27% | - |
| 29.10.2025 | 21,61 | 21,96 | 21,40 | 21,40 | 0,47% | - |
| 28.10.2025 | 21,04 | 21,42 | 20,27 | 21,30 | -0,19% | 289,00 |
| 27.10.2025 | 22,08 | 22,08 | 21,22 | 21,34 | -4,18% | 5.040,00 |
| 24.10.2025 | 22,34 | 22,53 | 22,26 | 22,27 | -1,11% | - |
| 23.10.2025 | 22,66 | 23,19 | 22,52 | 22,52 | 0,00% | 165,00 |
| 22.10.2025 | 22,37 | 22,65 | 21,10 | 22,52 | 2,09% | 3.541,00 |
| 21.10.2025 | 24,15 | 24,15 | 21,95 | 22,06 | -10,11% | 4.294,00 |
| 20.10.2025 | 24,50 | 25,05 | 24,24 | 24,54 | 1,78% | 462,00 |
| 17.10.2025 | 26,83 | 26,92 | 23,99 | 24,11 | -8,50% | 1.979,00 |
| 16.10.2025 | 24,97 | 26,35 | 24,97 | 26,35 | 5,32% | 840,00 |
| 15.10.2025 | 24,64 | 25,13 | 24,64 | 25,02 | 2,42% | - |
| 14.10.2025 | 24,79 | 25,01 | 24,43 | 24,43 | -2,04% | 4.438,00 |
| 13.10.2025 | 23,98 | 25,20 | 23,98 | 24,94 | 5,54% | 492,00 |
| 10.10.2025 | 23,53 | 23,86 | 23,53 | 23,63 | 0,17% | 81,00 |
| 09.10.2025 | 24,65 | 25,00 | 23,46 | 23,59 | -5,41% | 1.116,00 |
| 08.10.2025 | 25,60 | 25,75 | 24,94 | 24,94 | 0,08% | 906,00 |
| 07.10.2025 | 25,45 | 25,63 | 24,80 | 24,92 | -2,01% | 311,00 |
| 06.10.2025 | 25,16 | 25,57 | 25,16 | 25,43 | 2,91% | 544,00 |
| 03.10.2025 | 24,80 | 25,16 | 24,71 | 24,71 | -0,52% | 1.192,00 |
| 02.10.2025 | 24,99 | 25,34 | 24,16 | 24,84 | -1,04% | 754,00 |
| 01.10.2025 | 24,48 | 25,10 | 24,48 | 25,10 | 3,38% | 720,00 |
| 30.09.2025 | 24,42 | 24,42 | 23,80 | 24,28 | -0,90% | 4.380,00 |
| 29.09.2025 | 24,92 | 25,28 | 24,50 | 24,50 | -1,21% | 1.218,00 |
| 26.09.2025 | 24,61 | 24,80 | 24,61 | 24,80 | 3,51% | 168,00 |
| 25.09.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,13% | - |
| 24.09.2025 | 24,26 | 24,50 | 23,99 | 23,99 | -0,66% | 400,00 |
| 23.09.2025 | 24,10 | 24,32 | 24,10 | 24,15 | 0,00% | 3.322,00 |
| 22.09.2025 | 23,81 | 24,15 | 23,81 | 24,15 | 5,60% | 370,00 |
| 19.09.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,74% | - |
| 18.09.2025 | 22,61 | 23,04 | 22,61 | 23,04 | -0,17% | 37,00 |
| 17.09.2025 | 22,79 | 23,08 | 22,70 | 23,08 | -0,30% | 2.050,00 |
| 16.09.2025 | 23,77 | 24,00 | 23,09 | 23,15 | -4,26% | 1.650,00 |
| 15.09.2025 | 23,94 | 24,18 | 23,91 | 24,18 | 1,17% | 3.080,00 |
| 12.09.2025 | 23,63 | 23,90 | 23,63 | 23,90 | 3,37% | 200,00 |
| 11.09.2025 | 22,81 | 23,13 | 22,55 | 23,12 | 1,40% | 300,00 |
| 10.09.2025 | 22,40 | 22,80 | 22,38 | 22,80 | 1,99% | 600,00 |
| 09.09.2025 | 22,51 | 22,75 | 22,28 | 22,36 | -0,73% | 150,00 |
| 08.09.2025 | 22,32 | 22,92 | 22,21 | 22,52 | 4,89% | 268,00 |
| 05.09.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -0,51% | - |
| 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 |