36,500€
-9,47%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,12 | 40,66 | 36,11 | 36,49 | -9,80% | 4.780,00 |
| 19.02.2026 | 39,40 | 40,64 | 39,34 | 40,46 | 1,72% | 13.150,00 |
| 18.02.2026 | 38,73 | 40,05 | 38,34 | 39,77 | 3,96% | 6.280,00 |
| 17.02.2026 | 39,54 | 39,88 | 36,63 | 38,26 | -3,70% | 4.422,00 |
| 16.02.2026 | 39,64 | 40,13 | 39,53 | 39,73 | -0,44% | 6.000,00 |
| 13.02.2026 | 38,62 | 40,57 | 37,14 | 39,90 | 4,86% | 6.406,00 |
| 12.02.2026 | 38,76 | 40,35 | 37,77 | 38,05 | -2,36% | 5.010,00 |
| 11.02.2026 | 36,88 | 38,98 | 36,43 | 38,97 | 6,55% | 3.520,00 |
| 10.02.2026 | 34,72 | 36,74 | 34,66 | 36,58 | 3,74% | 7.385,00 |
| 09.02.2026 | 33,64 | 35,40 | 33,07 | 35,26 | 6,80% | - |
| 06.02.2026 | 31,54 | 33,08 | 31,19 | 33,01 | 5,19% | 1.505,00 |
| 05.02.2026 | 33,90 | 33,91 | 31,19 | 31,38 | -6,86% | 5.872,00 |
| 04.02.2026 | 34,18 | 34,59 | 32,67 | 33,69 | 0,90% | 2.644,00 |
| 03.02.2026 | 35,09 | 35,74 | 32,93 | 33,39 | 0,77% | 12.092,00 |
| 02.02.2026 | 33,58 | 35,80 | 30,82 | 33,14 | -8,45% | 10.921,00 |
| 30.01.2026 | 37,25 | 38,53 | 35,28 | 36,20 | -10,10% | 36.102,00 |
| 29.01.2026 | 41,95 | 43,66 | 39,32 | 40,26 | -3,48% | 8.059,00 |
| 28.01.2026 | 40,80 | 42,10 | 40,48 | 41,71 | 4,01% | 7.740,00 |
| 27.01.2026 | 40,77 | 41,75 | 38,62 | 40,10 | -1,22% | 4.093,00 |
| 26.01.2026 | 40,01 | 42,65 | 39,88 | 40,60 | 3,89% | 2.798,00 |
| 23.01.2026 | 39,05 | 39,33 | 38,30 | 39,08 | 1,28% | 25.715,00 |
| 22.01.2026 | 38,24 | 39,54 | 38,04 | 38,58 | 0,51% | - |
| 21.01.2026 | 37,40 | 39,61 | 36,95 | 38,39 | 4,86% | 21.728,00 |
| 20.01.2026 | 36,10 | 36,67 | 35,61 | 36,61 | 2,49% | 74,00 |
| 19.01.2026 | 36,05 | 36,11 | 35,10 | 35,72 | 2,85% | 12.700,00 |
| 16.01.2026 | 34,98 | 35,15 | 34,02 | 34,73 | -0,79% | 8.100,00 |
| 15.01.2026 | 34,96 | 35,52 | 34,59 | 35,00 | -0,40% | 44.600,00 |
| 14.01.2026 | 35,84 | 35,93 | 34,58 | 35,14 | -0,03% | - |
| 13.01.2026 | 34,53 | 35,37 | 34,25 | 35,15 | 2,17% | 28.341,00 |
| 12.01.2026 | 33,31 | 34,55 | 33,01 | 34,41 | 4,57% | - |
| 09.01.2026 | 32,49 | 33,42 | 32,37 | 32,90 | 1,03% | - |
| 08.01.2026 | 32,36 | 32,58 | 31,36 | 32,57 | 0,05% | 1.247,00 |
| 07.01.2026 | 31,67 | 32,56 | 30,90 | 32,55 | 0,81% | 165,00 |
| 06.01.2026 | 31,31 | 32,53 | 31,09 | 32,29 | 3,73% | 11.780,00 |
| 05.01.2026 | 31,17 | 32,02 | 30,58 | 31,13 | 3,66% | 2.356,00 |
| 02.01.2026 | 30,70 | 31,63 | 29,30 | 30,03 | -2,75% | - |
| 30.12.2025 | 30,70 | 31,54 | 30,50 | 30,88 | 2,39% | 1.236,00 |
| 29.12.2025 | 30,98 | 31,18 | 29,87 | 30,16 | -5,28% | - |
| 23.12.2025 | 31,84 | 32,40 | 31,16 | 31,84 | 0,54% | - |
| 22.12.2025 | 30,91 | 31,89 | 30,74 | 31,67 | 7,61% | 147,00 |
| 19.12.2025 | 29,66 | 30,59 | 29,34 | 29,43 | -1,11% | 100,00 |
| 18.12.2025 | 29,16 | 29,95 | 28,94 | 29,76 | 2,48% | - |
| 17.12.2025 | 29,60 | 30,00 | 28,65 | 29,04 | -0,68% | - |
| 16.12.2025 | 29,06 | 29,72 | 28,82 | 29,24 | 1,11% | - |
| 15.12.2025 | 29,97 | 30,87 | 28,72 | 28,92 | -1,47% | - |
| 12.12.2025 | 30,02 | 31,11 | 28,97 | 29,35 | -0,34% | 800,00 |
| 11.12.2025 | 28,49 | 30,36 | 28,35 | 29,45 | 3,01% | - |
| 10.12.2025 | 27,78 | 29,07 | 27,50 | 28,59 | 2,92% | 1.500,00 |
| 09.12.2025 | 26,44 | 28,19 | 26,11 | 27,78 | 5,91% | - |
| 08.12.2025 | 26,76 | 27,05 | 26,23 | 26,23 | -1,39% | - |
| 05.12.2025 | 26,98 | 27,56 | 26,50 | 26,60 | 0,87% | 480,00 |
| 04.12.2025 | 26,22 | 27,02 | 25,84 | 26,37 | -0,26% | 570,00 |
| 03.12.2025 | 26,38 | 27,08 | 26,30 | 26,44 | 0,34% | 600,00 |
| 02.12.2025 | 26,71 | 27,18 | 25,88 | 26,35 | -2,15% | 120,00 |
| 01.12.2025 | 27,15 | 27,68 | 26,85 | 26,93 | 2,05% | 1.170,00 |
| 28.11.2025 | 26,72 | 27,10 | 26,39 | 26,39 | -1,05% | 77,00 |
| 27.11.2025 | 26,34 | 26,67 | 26,32 | 26,67 | 5,08% | 690,00 |
| 26.11.2025 | 25,22 | 26,65 | 25,22 | 25,38 | 0,38% | 700,00 |
| 25.11.2025 | 25,08 | 25,66 | 24,46 | 25,29 | 2,89% | - |
| 24.11.2025 | 23,44 | 24,62 | 23,19 | 24,58 | 6,99% | - |
| 21.11.2025 | 22,91 | 24,00 | 22,76 | 22,97 | -1,48% | 65,00 |
| 20.11.2025 | 24,64 | 24,91 | 23,30 | 23,32 | -3,86% | - |
| 19.11.2025 | 24,27 | 25,01 | 24,06 | 24,25 | 1,51% | 19,00 |
| 18.11.2025 | 23,50 | 24,48 | 23,29 | 23,89 | -1,73% | - |
| 17.11.2025 | 23,88 | 24,38 | 23,45 | 24,31 | 1,55% | - |
| 14.11.2025 | 24,36 | 24,64 | 22,49 | 23,94 | -3,51% | 1.600,00 |
| 13.11.2025 | 25,36 | 25,46 | 24,05 | 24,81 | -0,48% | - |
| 12.11.2025 | 24,47 | 25,11 | 24,05 | 24,93 | 3,27% | - |
| 11.11.2025 | 24,47 | 24,75 | 23,81 | 24,14 | -0,49% | - |
| 10.11.2025 | 23,72 | 24,42 | 23,71 | 24,26 | 6,99% | 800,00 |
| 07.11.2025 | 23,14 | 23,28 | 22,48 | 22,68 | -1,24% | 15,00 |
| 06.11.2025 | 23,13 | 23,92 | 22,72 | 22,96 | 2,91% | - |
| 05.11.2025 | 21,85 | 23,23 | 21,65 | 22,31 | 0,59% | 4.000,00 |
| 04.11.2025 | 22,11 | 22,37 | 21,47 | 22,18 | -1,33% | 220,00 |
| 03.11.2025 | 22,35 | 22,73 | 21,95 | 22,48 | 1,26% | - |
| 31.10.2025 | 21,88 | 22,51 | 21,26 | 22,20 | 2,26% | - |
| 30.10.2025 | 21,78 | 22,53 | 21,59 | 21,71 | -1,59% | - |
| 29.10.2025 | 21,82 | 22,26 | 21,31 | 22,06 | 2,22% | - |
| 28.10.2025 | 21,48 | 21,61 | 20,44 | 21,58 | 1,84% | 1.500,00 |
| 27.10.2025 | 22,31 | 22,33 | 21,08 | 21,19 | -6,03% | - |
| 24.10.2025 | 22,50 | 22,65 | 21,80 | 22,55 | -1,14% | 1.150,00 |
| 23.10.2025 | 22,69 | 23,29 | 22,52 | 22,81 | 7,09% | 640,00 |
| 22.10.2025 | 22,35 | 22,92 | 21,05 | 21,30 | -2,47% | - |
| 21.10.2025 | 24,25 | 24,45 | 21,79 | 21,84 | -10,93% | 4.550,00 |
| 20.10.2025 | 24,29 | 25,01 | 24,11 | 24,52 | 1,28% | 400,00 |
| 17.10.2025 | 26,74 | 26,88 | 23,96 | 24,21 | -5,69% | 100,00 |
| 16.10.2025 | 24,99 | 26,43 | 24,99 | 25,67 | 2,19% | - |
| 15.10.2025 | 24,89 | 25,26 | 24,47 | 25,12 | 3,08% | - |
| 14.10.2025 | 24,86 | 25,17 | 24,13 | 24,37 | -2,13% | 1.400,00 |
| 13.10.2025 | 24,48 | 25,31 | 24,22 | 24,90 | 4,36% | 5.200,00 |
| 10.10.2025 | 23,65 | 24,13 | 23,27 | 23,86 | 1,92% | 1.400,00 |
| 09.10.2025 | 24,92 | 25,20 | 23,36 | 23,41 | -6,81% | 3.842,00 |
| 08.10.2025 | 25,44 | 25,87 | 24,82 | 25,12 | 0,48% | 657,00 |
| 07.10.2025 | 25,56 | 25,70 | 24,75 | 25,00 | -1,57% | 265,00 |
| 06.10.2025 | 25,31 | 25,65 | 25,03 | 25,40 | 2,92% | 2.400,00 |
| 03.10.2025 | 24,93 | 25,19 | 24,44 | 24,68 | -0,56% | - |
| 02.10.2025 | 25,10 | 25,54 | 24,10 | 24,82 | -1,19% | - |
| 01.10.2025 | 24,58 | 25,35 | 24,52 | 25,12 | 2,07% | 5.488,00 |
| 30.09.2025 | 24,71 | 24,89 | 23,40 | 24,61 | 1,57% | 5.000,00 |
| 29.09.2025 | 25,02 | 25,52 | 24,23 | 24,23 | -1,90% | - |