18,680€
-0,05%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 17,09 | 17,17 | 16,60 | 17,08 | -0,44% | 2.007,00 |
| 11.04.2025 | 16,24 | 17,32 | 15,76 | 17,15 | 6,76% | 3.148,00 |
| 10.04.2025 | 15,76 | 16,26 | 15,31 | 16,07 | 2,76% | - |
| 09.04.2025 | 14,16 | 15,92 | 14,16 | 15,64 | 10,39% | - |
| 08.04.2025 | 14,49 | 15,28 | 14,11 | 14,16 | -1,36% | - |
| 07.04.2025 | 13,95 | 15,15 | 12,55 | 14,36 | -2,82% | 200,00 |
| 04.04.2025 | 15,97 | 16,02 | 14,56 | 14,78 | -7,97% | 340,00 |
| 03.04.2025 | 16,41 | 16,46 | 15,13 | 16,06 | -2,77% | - |
| 02.04.2025 | 16,40 | 16,56 | 16,11 | 16,51 | 1,15% | 8.000,00 |
| 01.04.2025 | 15,51 | 16,33 | 15,46 | 16,33 | 4,78% | 3.110,00 |
| 31.03.2025 | 15,55 | 15,85 | 15,19 | 15,58 | 1,21% | - |
| 28.03.2025 | 15,43 | 15,86 | 15,36 | 15,39 | 0,33% | 800,00 |
| 27.03.2025 | 15,33 | 15,61 | 15,20 | 15,34 | -0,79% | 1.600,00 |
| 26.03.2025 | 15,41 | 15,61 | 15,23 | 15,47 | 0,08% | - |
| 25.03.2025 | 14,60 | 15,52 | 14,55 | 15,45 | 5,75% | - |
| 24.03.2025 | 14,44 | 14,73 | 14,26 | 14,61 | 0,72% | - |
| 21.03.2025 | 14,58 | 14,73 | 14,39 | 14,51 | -0,77% | 210,00 |
| 20.03.2025 | 14,50 | 14,73 | 14,18 | 14,62 | 0,88% | - |
| 19.03.2025 | 14,35 | 14,52 | 14,17 | 14,49 | -0,41% | - |
| 18.03.2025 | 14,13 | 14,73 | 14,13 | 14,55 | 4,18% | - |
| 17.03.2025 | 14,08 | 14,19 | 13,78 | 13,97 | -0,37% | - |
| 14.03.2025 | 14,17 | 14,34 | 13,94 | 14,02 | -0,72% | - |
| 13.03.2025 | 13,45 | 14,16 | 13,25 | 14,12 | 4,34% | - |
| 12.03.2025 | 13,20 | 13,64 | 12,98 | 13,54 | 2,63% | - |
| 11.03.2025 | 13,29 | 13,75 | 13,17 | 13,19 | -0,28% | 2.800,00 |
| 10.03.2025 | 13,39 | 13,50 | 12,98 | 13,23 | -0,96% | - |
| 07.03.2025 | 13,26 | 13,48 | 13,04 | 13,35 | 0,56% | - |
| 06.03.2025 | 13,26 | 13,45 | 12,95 | 13,28 | -0,15% | - |
| 05.03.2025 | 12,96 | 13,32 | 12,77 | 13,30 | 2,11% | - |
| 04.03.2025 | 12,91 | 13,15 | 12,72 | 13,02 | 0,68% | - |
| 03.03.2025 | 13,36 | 13,62 | 12,86 | 12,94 | -1,43% | - |
| 28.02.2025 | 13,09 | 13,25 | 12,79 | 13,12 | -0,24% | - |
| 27.02.2025 | 13,64 | 13,96 | 13,13 | 13,15 | -4,52% | - |
| 26.02.2025 | 13,44 | 13,86 | 13,26 | 13,78 | 2,39% | - |
| 25.02.2025 | 13,38 | 13,49 | 12,98 | 13,45 | -0,26% | - |
| 24.02.2025 | 12,79 | 13,59 | 12,77 | 13,49 | 5,60% | - |
| 21.02.2025 | 13,93 | 14,07 | 12,71 | 12,77 | -8,59% | - |
| 20.02.2025 | 13,94 | 14,30 | 13,84 | 13,97 | 0,83% | - |
| 19.02.2025 | 13,80 | 13,99 | 13,59 | 13,86 | 0,22% | 960,00 |
| 18.02.2025 | 13,36 | 13,90 | 13,23 | 13,83 | 2,96% | - |
| 17.02.2025 | 13,38 | 13,50 | 13,37 | 13,43 | 0,90% | 7.800,00 |
| 14.02.2025 | 14,23 | 14,42 | 13,30 | 13,31 | -6,20% | - |
| 13.02.2025 | 14,00 | 14,32 | 13,86 | 14,19 | 1,66% | - |
| 12.02.2025 | 13,86 | 14,23 | 13,71 | 13,96 | 0,09% | 160,00 |
| 11.02.2025 | 14,13 | 14,20 | 13,75 | 13,95 | -0,91% | - |
| 10.02.2025 | 13,74 | 14,14 | 13,65 | 14,07 | 4,38% | - |
| 07.02.2025 | 13,54 | 13,75 | 13,29 | 13,48 | 0,00% | - |
| 06.02.2025 | 15,16 | 15,24 | 13,18 | 13,48 | -11,12% | 820,00 |
| 05.02.2025 | 15,11 | 15,59 | 14,98 | 15,17 | 1,40% | 2.000,00 |
| 04.02.2025 | 14,74 | 15,09 | 14,62 | 14,96 | 1,36% | - |
| 03.02.2025 | 14,60 | 15,18 | 14,56 | 14,76 | 0,51% | - |
| 31.01.2025 | 14,83 | 15,16 | 14,55 | 14,69 | -0,91% | 1.000,00 |
| 30.01.2025 | 14,64 | 15,11 | 14,50 | 14,82 | 2,23% | 860,00 |
| 29.01.2025 | 14,48 | 14,94 | 14,19 | 14,50 | -0,33% | - |
| 28.01.2025 | 14,50 | 14,71 | 14,05 | 14,55 | 0,66% | - |
| 27.01.2025 | 14,61 | 14,76 | 14,26 | 14,45 | -2,33% | - |
| 24.01.2025 | 14,54 | 14,88 | 14,30 | 14,80 | 2,72% | - |
| 23.01.2025 | 14,34 | 14,58 | 13,93 | 14,40 | 0,28% | 40,00 |
| 22.01.2025 | 14,26 | 14,64 | 14,10 | 14,36 | 1,09% | 3.000,00 |
| 21.01.2025 | 14,50 | 14,50 | 14,06 | 14,21 | -1,33% | 4.080,00 |
| 20.01.2025 | 14,14 | 14,41 | 13,98 | 14,40 | 2,00% | 2.100,00 |
| 17.01.2025 | 14,14 | 14,31 | 13,91 | 14,12 | -0,11% | 4.571,00 |
| 16.01.2025 | 14,53 | 14,84 | 14,07 | 14,13 | -2,70% | - |
| 15.01.2025 | 15,24 | 15,51 | 14,11 | 14,53 | -4,00% | - |