30,330€
3,34%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 24,49 | 24,86 | 24,26 | 24,70 | 1,90% | 1.000,00 |
| 25.09.2025 | 24,04 | 24,68 | 23,92 | 24,24 | 1,55% | 1.000,00 |
| 24.09.2025 | 24,39 | 24,72 | 23,86 | 23,87 | -1,77% | 500,00 |
| 23.09.2025 | 24,20 | 24,79 | 24,06 | 24,30 | 2,49% | 20,00 |
| 22.09.2025 | 23,89 | 24,62 | 23,68 | 23,71 | 4,63% | 120,00 |
| 19.09.2025 | 22,95 | 23,78 | 22,66 | 22,66 | -0,57% | - |
| 18.09.2025 | 22,79 | 23,26 | 22,54 | 22,79 | -0,11% | - |
| 17.09.2025 | 22,87 | 23,19 | 22,33 | 22,82 | -1,36% | 1.800,00 |
| 16.09.2025 | 24,02 | 24,19 | 22,97 | 23,13 | -3,63% | 752,00 |
| 15.09.2025 | 24,01 | 24,43 | 23,59 | 24,00 | -0,10% | 300,00 |
| 12.09.2025 | 23,75 | 24,05 | 23,42 | 24,03 | 4,91% | 7.000,00 |
| 11.09.2025 | 22,80 | 23,61 | 22,42 | 22,90 | 1,24% | - |
| 10.09.2025 | 22,49 | 22,63 | 22,46 | 22,62 | 0,76% | - |
| 09.09.2025 | 22,48 | 22,82 | 22,22 | 22,45 | 0,38% | - |
| 08.09.2025 | 22,22 | 22,93 | 22,22 | 22,37 | 1,06% | 5.293,00 |
| 05.09.2025 | 21,62 | 22,32 | 21,52 | 22,13 | 1,05% | - |
| 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% | - |