21,900€
0,78%
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 | 21,70 | 22,09 | 21,51 | 21,90 | 0,78% | 1.640,00 |
| 03.09.2025 | 21,87 | 22,38 | 21,64 | 21,73 | 0,00% | 2.400,00 |
| 02.09.2025 | 21,60 | 22,00 | 20,92 | 21,73 | 1,97% | 1.600,00 |
| 01.09.2025 | 21,40 | 21,56 | 21,28 | 21,31 | 0,09% | 1.200,00 |
| 29.08.2025 | 20,54 | 21,35 | 20,38 | 21,29 | 3,65% | 900,00 |
| 28.08.2025 | 20,81 | 21,00 | 20,40 | 20,54 | -1,63% | - |
| 27.08.2025 | 20,78 | 21,20 | 20,56 | 20,88 | 4,04% | - |
| 26.08.2025 | 20,14 | 20,89 | 20,05 | 20,07 | -0,20% | - |
| 25.08.2025 | 20,05 | 20,24 | 19,87 | 20,11 | 0,27% | - |
| 22.08.2025 | 19,86 | 20,22 | 19,52 | 20,06 | 0,87% | - |
| 21.08.2025 | 19,28 | 19,90 | 19,19 | 19,88 | 2,63% | 200,00 |
| 20.08.2025 | 19,01 | 19,42 | 18,93 | 19,37 | 2,39% | 1.000,00 |
| 19.08.2025 | 19,68 | 19,87 | 18,71 | 18,92 | -3,72% | 400,00 |
| 18.08.2025 | 19,60 | 19,79 | 19,40 | 19,65 | 0,73% | - |
| 15.08.2025 | 19,30 | 19,74 | 19,04 | 19,51 | 1,18% | - |
| 14.08.2025 | 19,34 | 19,74 | 19,08 | 19,28 | -0,44% | 1.500,00 |
| 13.08.2025 | 19,33 | 19,78 | 19,22 | 19,37 | 0,55% | - |
| 12.08.2025 | 19,26 | 19,51 | 19,05 | 19,26 | -0,08% | - |
| 11.08.2025 | 19,10 | 19,45 | 18,56 | 19,28 | -0,69% | - |
| 08.08.2025 | 19,81 | 20,40 | 19,21 | 19,41 | -1,98% | - |
| 07.08.2025 | 20,01 | 20,40 | 19,80 | 19,80 | -0,92% | - |
| 06.08.2025 | 19,85 | 20,14 | 19,56 | 19,98 | 0,53% | 400,00 |
| 05.08.2025 | 18,73 | 19,99 | 18,33 | 19,88 | 6,07% | - |
| 04.08.2025 | 18,15 | 18,87 | 18,08 | 18,74 | 3,18% | 2.000,00 |
| 01.08.2025 | 18,00 | 18,84 | 17,69 | 18,16 | 1,05% | - |
| 31.07.2025 | 18,18 | 18,38 | 17,85 | 17,98 | 0,33% | - |
| 30.07.2025 | 18,22 | 18,54 | 17,86 | 17,92 | -1,45% | - |
| 29.07.2025 | 17,67 | 18,19 | 17,47 | 18,18 | 3,12% | 386,00 |
| 28.07.2025 | 17,66 | 17,84 | 17,35 | 17,63 | -0,01% | - |
| 25.07.2025 | 17,35 | 17,64 | 17,19 | 17,63 | 1,25% | - |
| 24.07.2025 | 17,69 | 17,74 | 17,18 | 17,41 | -1,98% | - |
| 23.07.2025 | 17,79 | 18,03 | 17,53 | 17,77 | -0,42% | - |
| 22.07.2025 | 17,36 | 17,87 | 17,23 | 17,84 | 2,16% | 4.000,00 |
| 21.07.2025 | 17,13 | 17,83 | 16,94 | 17,46 | 2,80% | - |
| 18.07.2025 | 17,28 | 17,52 | 16,91 | 16,99 | -2,14% | 1.200,00 |
| 17.07.2025 | 17,45 | 17,54 | 17,01 | 17,36 | -0,06% | 16,00 |
| 16.07.2025 | 17,61 | 17,71 | 17,22 | 17,37 | -1,07% | - |
| 15.07.2025 | 17,68 | 17,89 | 17,27 | 17,56 | -0,09% | 1.259,00 |
| 14.07.2025 | 17,56 | 17,81 | 17,50 | 17,57 | 0,31% | - |
| 11.07.2025 | 17,14 | 17,58 | 16,96 | 17,52 | 2,79% | - |
| 10.07.2025 | 16,99 | 17,29 | 16,95 | 17,04 | 0,53% | - |
| 09.07.2025 | 16,84 | 17,04 | 16,76 | 16,95 | 0,21% | - |
| 08.07.2025 | 17,78 | 17,86 | 16,81 | 16,92 | -4,98% | 3.000,00 |
| 07.07.2025 | 17,41 | 17,81 | 17,20 | 17,81 | 0,65% | - |
| 04.07.2025 | 17,70 | 17,76 | 17,58 | 17,69 | -0,26% | - |
| 03.07.2025 | 17,57 | 17,74 | 17,30 | 17,74 | 1,15% | - |
| 02.07.2025 | 17,27 | 17,66 | 17,19 | 17,54 | 1,61% | - |
| 01.07.2025 | 17,40 | 17,69 | 17,21 | 17,26 | 0,00% | - |
| 30.06.2025 | 17,09 | 17,45 | 16,99 | 17,26 | 1,65% | - |
| 27.06.2025 | 17,35 | 17,39 | 16,70 | 16,98 | -3,50% | - |
| 26.06.2025 | 17,54 | 17,77 | 17,35 | 17,59 | 0,17% | - |
| 25.06.2025 | 17,61 | 17,80 | 17,41 | 17,56 | 0,09% | - |
| 24.06.2025 | 17,74 | 17,89 | 17,14 | 17,55 | -3,23% | - |
| 23.06.2025 | 18,04 | 18,64 | 17,99 | 18,13 | 0,32% | - |
| 20.06.2025 | 17,96 | 18,40 | 17,84 | 18,08 | -0,69% | - |
| 19.06.2025 | 18,29 | 18,34 | 18,06 | 18,20 | -0,19% | - |
| 18.06.2025 | 18,40 | 18,71 | 18,13 | 18,24 | -1,06% | - |
| 17.06.2025 | 18,48 | 18,71 | 18,25 | 18,43 | 0,11% | - |
| 16.06.2025 | 18,48 | 18,65 | 18,02 | 18,41 | -0,89% | - |
| 13.06.2025 | 18,68 | 18,80 | 18,34 | 18,58 | 1,31% | - |
| 12.06.2025 | 18,42 | 18,76 | 18,23 | 18,34 | 0,14% | - |
| 11.06.2025 | 18,28 | 18,45 | 18,03 | 18,31 | 0,55% | - |
| 10.06.2025 | 18,57 | 18,74 | 18,09 | 18,21 | -2,18% | 2.000,00 |
| 09.06.2025 | 18,51 | 18,73 | 18,23 | 18,62 | 0,43% | 210,00 |
| 06.06.2025 | 18,87 | 19,13 | 18,29 | 18,54 | -1,46% | - |
| 05.06.2025 | 18,35 | 18,93 | 18,23 | 18,81 | 2,45% | 500,00 |
| 04.06.2025 | 18,42 | 18,55 | 18,18 | 18,36 | -0,30% | - |
| 03.06.2025 | 18,09 | 18,45 | 17,99 | 18,42 | 0,38% | - |
| 02.06.2025 | 17,77 | 19,03 | 17,73 | 18,35 | 3,66% | 50,00 |
| 30.05.2025 | 17,42 | 17,80 | 17,36 | 17,70 | 0,61% | - |
| 29.05.2025 | 17,61 | 18,14 | 17,46 | 17,59 | -1,17% | 6.000,00 |
| 28.05.2025 | 17,54 | 17,83 | 17,46 | 17,80 | 1,71% | - |
| 27.05.2025 | 17,44 | 17,64 | 16,77 | 17,50 | -0,97% | - |
| 26.05.2025 | 17,42 | 17,91 | 17,27 | 17,67 | 1,23% | - |
| 23.05.2025 | 17,25 | 17,88 | 17,12 | 17,46 | 1,29% | - |
| 22.05.2025 | 17,59 | 17,60 | 16,91 | 17,23 | -1,51% | - |
| 21.05.2025 | 17,03 | 17,64 | 17,03 | 17,50 | 2,19% | 3.550,00 |
| 20.05.2025 | 16,38 | 17,12 | 16,06 | 17,12 | 4,07% | - |
| 19.05.2025 | 16,04 | 16,60 | 15,83 | 16,45 | 2,73% | - |
| 16.05.2025 | 15,94 | 16,03 | 15,41 | 16,02 | -0,02% | - |
| 15.05.2025 | 15,39 | 16,05 | 15,19 | 16,02 | 2,94% | - |
| 14.05.2025 | 15,69 | 15,83 | 15,29 | 15,56 | -1,44% | - |
| 13.05.2025 | 16,33 | 16,38 | 15,75 | 15,79 | -1,97% | - |
| 12.05.2025 | 17,61 | 17,61 | 15,99 | 16,11 | -7,86% | 4.500,00 |
| 09.05.2025 | 17,56 | 17,85 | 17,17 | 17,48 | 0,40% | 200,00 |
| 08.05.2025 | 17,54 | 17,90 | 17,34 | 17,41 | -1,47% | - |
| 07.05.2025 | 17,76 | 17,88 | 17,41 | 17,67 | -1,48% | - |
| 06.05.2025 | 17,07 | 17,96 | 16,95 | 17,93 | 6,53% | - |
| 05.05.2025 | 16,23 | 16,93 | 16,21 | 16,83 | 3,98% | - |
| 02.05.2025 | 15,59 | 16,42 | 15,58 | 16,19 | -2,41% | 160,00 |
| 30.04.2025 | 16,30 | 16,71 | 16,05 | 16,59 | 1,15% | - |
| 29.04.2025 | 16,59 | 16,77 | 16,27 | 16,40 | -2,57% | - |
| 28.04.2025 | 16,59 | 17,13 | 16,42 | 16,83 | 0,35% | - |
| 25.04.2025 | 16,79 | 16,89 | 16,43 | 16,78 | -1,54% | - |
| 24.04.2025 | 16,92 | 17,15 | 16,78 | 17,04 | 1,34% | - |
| 23.04.2025 | 16,89 | 16,95 | 16,16 | 16,81 | -1,52% | 48.000,00 |
| 22.04.2025 | 17,77 | 17,84 | 16,97 | 17,07 | -1,92% | - |
| 17.04.2025 | 17,75 | 17,77 | 17,33 | 17,41 | -0,85% | - |
| 16.04.2025 | 17,34 | 17,92 | 17,03 | 17,56 | 2,33% | 100,00 |
| 15.04.2025 | 17,16 | 17,46 | 16,96 | 17,16 | 0,47% | 1.820,00 |