27,300€
0,18%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,03 | 27,33 | 26,64 | 27,31 | 0,20% | - |
| 21.05.2026 | 26,69 | 27,56 | 26,58 | 27,25 | -0,37% | 483,00 |
| 20.05.2026 | 25,35 | 27,52 | 25,35 | 27,35 | 5,19% | 100,00 |
| 19.05.2026 | 26,90 | 26,90 | 26,00 | 26,00 | -4,06% | 197,00 |
| 18.05.2026 | 27,13 | 27,17 | 26,94 | 27,10 | -0,22% | 138,00 |
| 15.05.2026 | 28,65 | 28,65 | 27,13 | 27,16 | -7,84% | 110,00 |
| 14.05.2026 | 29,15 | 30,00 | 28,93 | 29,47 | -2,58% | 20,00 |
| 13.05.2026 | 29,50 | 30,42 | 29,50 | 30,25 | 1,78% | 12,00 |
| 12.05.2026 | 28,40 | 29,72 | 28,40 | 29,72 | 1,75% | 150,00 |
| 11.05.2026 | 28,20 | 30,32 | 28,20 | 29,21 | 1,21% | 1.200,00 |
| 08.05.2026 | 27,35 | 28,94 | 27,35 | 28,86 | 3,15% | 1.160,00 |
| 07.05.2026 | 26,31 | 28,82 | 26,31 | 27,98 | 4,40% | 70,00 |
| 06.05.2026 | 24,26 | 27,22 | 24,26 | 26,80 | 6,94% | 1.200,00 |
| 05.05.2026 | 23,90 | 25,16 | 23,90 | 25,06 | 2,66% | - |
| 04.05.2026 | 25,49 | 25,49 | 24,41 | 24,41 | -6,22% | 288,00 |
| 30.04.2026 | 25,40 | 26,45 | 25,40 | 26,03 | 2,84% | 105,00 |
| 29.04.2026 | 26,06 | 26,06 | 25,26 | 25,31 | -3,03% | - |
| 28.04.2026 | 26,71 | 26,71 | 25,87 | 26,10 | -3,76% | 200,00 |
| 27.04.2026 | 27,19 | 27,19 | 26,88 | 27,12 | -0,11% | - |
| 24.04.2026 | 26,88 | 27,34 | 26,85 | 27,15 | 0,33% | 145,00 |
| 23.04.2026 | 26,70 | 27,06 | 26,70 | 27,06 | 0,37% | - |
| 22.04.2026 | 27,80 | 27,85 | 26,96 | 26,96 | -0,37% | 35,00 |
| 21.04.2026 | 28,21 | 28,21 | 27,06 | 27,06 | -4,82% | 18,00 |
| 20.04.2026 | 28,36 | 28,55 | 28,36 | 28,43 | -2,97% | 80,00 |
| 17.04.2026 | 28,93 | 30,33 | 28,93 | 29,30 | 1,74% | 30,00 |
| 16.04.2026 | 29,71 | 29,92 | 28,59 | 28,80 | -1,71% | 105,00 |
| 15.04.2026 | 30,41 | 30,56 | 29,24 | 29,30 | -4,90% | - |
| 14.04.2026 | 31,47 | 31,56 | 30,81 | 30,81 | -1,88% | - |
| 13.04.2026 | 30,73 | 31,51 | 30,70 | 31,40 | 1,49% | 240,00 |
| 10.04.2026 | 30,41 | 31,05 | 30,41 | 30,94 | 1,84% | - |
| 09.04.2026 | 30,11 | 30,66 | 30,11 | 30,38 | -0,49% | 150,00 |
| 08.04.2026 | 31,80 | 31,80 | 30,50 | 30,53 | 0,89% | 7.631,00 |
| 07.04.2026 | 30,81 | 30,81 | 30,26 | 30,26 | -2,64% | - |
| 02.04.2026 | 29,80 | 31,10 | 29,73 | 31,08 | -0,42% | - |
| 01.04.2026 | 29,58 | 31,31 | 29,58 | 31,21 | 5,55% | 50,00 |
| 31.03.2026 | 28,54 | 29,57 | 28,51 | 29,57 | 5,19% | 170,00 |
| 30.03.2026 | 29,49 | 29,71 | 28,11 | 28,11 | -3,10% | 849,00 |
| 27.03.2026 | 29,11 | 29,50 | 28,74 | 29,01 | 1,47% | 1.000,00 |
| 26.03.2026 | 29,18 | 30,08 | 28,59 | 28,59 | -3,18% | 1.355,00 |
| 25.03.2026 | 30,40 | 30,63 | 29,53 | 29,53 | 2,14% | 613,00 |
| 24.03.2026 | 27,91 | 28,91 | 27,91 | 28,91 | 2,92% | 650,00 |
| 23.03.2026 | 25,09 | 28,53 | 24,99 | 28,09 | 4,46% | 1.593,00 |
| 20.03.2026 | 28,24 | 28,24 | 26,87 | 26,89 | -3,31% | - |
| 19.03.2026 | 29,11 | 29,11 | 27,15 | 27,81 | -6,49% | 1.405,00 |
| 18.03.2026 | 31,72 | 31,72 | 29,74 | 29,74 | -6,98% | 145,00 |
| 17.03.2026 | 32,38 | 32,89 | 31,97 | 31,97 | -1,17% | 280,00 |
| 16.03.2026 | 31,01 | 32,62 | 31,01 | 32,35 | 1,06% | 165,00 |
| 13.03.2026 | 33,57 | 33,76 | 32,01 | 32,01 | -4,22% | 1.000,00 |
| 12.03.2026 | 34,96 | 34,96 | 33,42 | 33,42 | -4,54% | - |
| 11.03.2026 | 36,22 | 36,22 | 34,95 | 35,01 | -3,31% | - |
| 10.03.2026 | 35,39 | 36,59 | 34,91 | 36,21 | 4,93% | 750,00 |
| 09.03.2026 | 33,41 | 34,51 | 33,41 | 34,51 | -0,75% | 335,00 |
| 06.03.2026 | 35,03 | 35,03 | 34,00 | 34,77 | 0,17% | 2.797,00 |
| 05.03.2026 | 35,90 | 35,90 | 34,26 | 34,71 | -2,96% | 90,00 |
| 04.03.2026 | 37,74 | 38,04 | 35,45 | 35,77 | -0,50% | 759,00 |
| 03.03.2026 | 39,10 | 39,27 | 35,74 | 35,95 | -8,99% | 2.613,00 |
| 02.03.2026 | 40,99 | 40,99 | 38,65 | 39,50 | 0,79% | 4.284,00 |
| 27.02.2026 | 38,27 | 39,19 | 38,27 | 39,19 | 1,85% | 300,00 |
| 26.02.2026 | 37,88 | 38,48 | 37,42 | 38,48 | 2,37% | 200,00 |
| 25.02.2026 | 36,81 | 37,80 | 36,81 | 37,59 | 1,90% | 1.003,00 |
| 24.02.2026 | 36,56 | 36,89 | 36,51 | 36,89 | -0,81% | 484,00 |
| 23.02.2026 | 36,47 | 37,32 | 36,32 | 37,19 | 0,46% | 400,00 |
| 20.02.2026 | 39,96 | 39,96 | 36,59 | 37,02 | -8,39% | 4.465,00 |
| 19.02.2026 | 39,41 | 40,49 | 39,41 | 40,41 | 1,18% | 325,00 |
| 18.02.2026 | 38,66 | 39,94 | 38,66 | 39,94 | 4,53% | - |
| 17.02.2026 | 39,50 | 39,50 | 37,01 | 38,21 | -3,29% | 983,00 |
| 16.02.2026 | 39,56 | 39,70 | 39,51 | 39,51 | -0,90% | 150,00 |
| 13.02.2026 | 38,65 | 40,42 | 36,94 | 39,87 | 4,95% | 1.393,00 |
| 12.02.2026 | 38,51 | 39,87 | 37,99 | 37,99 | -2,19% | 1.129,00 |
| 11.02.2026 | 36,70 | 38,84 | 36,70 | 38,84 | 6,12% | 1.376,00 |
| 10.02.2026 | 34,97 | 36,60 | 34,90 | 36,60 | 3,68% | 120,00 |
| 09.02.2026 | 33,28 | 35,30 | 33,28 | 35,30 | 7,13% | 1.030,00 |
| 06.02.2026 | 31,21 | 32,95 | 31,21 | 32,95 | 5,10% | 670,00 |
| 05.02.2026 | 33,61 | 33,61 | 31,35 | 31,35 | -6,61% | 2.530,00 |
| 04.02.2026 | 34,01 | 34,55 | 32,82 | 33,57 | 0,48% | 1.080,00 |
| 03.02.2026 | 34,81 | 35,00 | 33,07 | 33,41 | 1,43% | 590,00 |
| 02.02.2026 | 33,32 | 35,22 | 31,39 | 32,94 | -8,14% | 27.461,00 |
| 30.01.2026 | 37,60 | 38,14 | 35,68 | 35,86 | -10,04% | 8.447,00 |
| 29.01.2026 | 41,95 | 43,75 | 39,29 | 39,86 | -4,21% | 1.210,00 |
| 28.01.2026 | 41,20 | 41,76 | 40,63 | 41,61 | 4,50% | 3.986,00 |
| 27.01.2026 | 40,81 | 40,81 | 39,18 | 39,82 | -2,45% | 10,00 |
| 26.01.2026 | 40,01 | 42,32 | 39,97 | 40,82 | 4,45% | 2.667,00 |
| 23.01.2026 | 38,88 | 39,20 | 38,56 | 39,08 | 1,09% | 1.771,00 |
| 22.01.2026 | 38,12 | 39,27 | 37,92 | 38,66 | 0,57% | 2.376,00 |
| 21.01.2026 | 36,63 | 39,30 | 36,63 | 38,44 | 5,23% | 1.542,00 |
| 20.01.2026 | 36,10 | 36,53 | 35,71 | 36,53 | 2,61% | 240,00 |
| 19.01.2026 | 35,01 | 35,62 | 35,01 | 35,60 | 3,10% | 2.195,00 |
| 16.01.2026 | 34,89 | 35,18 | 34,30 | 34,53 | -1,29% | 105,00 |
| 15.01.2026 | 34,85 | 35,10 | 34,65 | 34,98 | -0,09% | 49,00 |
| 14.01.2026 | 35,94 | 35,94 | 34,76 | 35,01 | -0,23% | 233,00 |
| 13.01.2026 | 34,37 | 35,09 | 34,37 | 35,09 | 1,89% | 264,00 |
| 12.01.2026 | 33,11 | 34,44 | 33,11 | 34,44 | 4,74% | 260,00 |
| 09.01.2026 | 32,39 | 33,26 | 32,26 | 32,88 | 1,39% | 13,00 |
| 08.01.2026 | 32,24 | 32,43 | 31,86 | 32,43 | 0,03% | 155,00 |
| 07.01.2026 | 31,50 | 32,42 | 30,90 | 32,42 | 0,50% | 170,00 |
| 06.01.2026 | 31,19 | 32,37 | 31,00 | 32,26 | 3,60% | 2.749,00 |
| 05.01.2026 | 31,31 | 31,50 | 31,03 | 31,14 | 3,70% | 244,00 |
| 02.01.2026 | 30,53 | 31,53 | 29,49 | 30,03 | -1,93% | 210,00 |
| 30.12.2025 | 30,49 | 30,82 | 30,49 | 30,62 | 1,32% | 2.550,00 |
| 29.12.2025 | 30,81 | 31,00 | 30,22 | 30,22 | -4,70% | 2.700,00 |