28,350€
2,90%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 28,51 | 28,84 | 27,65 | 28,35 | 2,89% | 27.500,00 |
| 19.06.2026 | 28,17 | 28,49 | 27,42 | 27,56 | -4,36% | - |
| 18.06.2026 | 30,36 | 30,55 | 28,51 | 28,81 | -2,95% | 5.343,00 |
| 17.06.2026 | 29,78 | 31,38 | 29,64 | 29,69 | -0,64% | - |
| 16.06.2026 | 29,03 | 30,05 | 29,03 | 29,88 | 2,49% | 2.600,00 |
| 15.06.2026 | 27,49 | 29,16 | 27,29 | 29,15 | 10,06% | 30.058,00 |
| 12.06.2026 | 25,67 | 26,92 | 25,64 | 26,49 | 2,22% | - |
| 11.06.2026 | 24,19 | 25,94 | 24,00 | 25,91 | 7,11% | - |
| 10.06.2026 | 24,77 | 25,10 | 24,10 | 24,19 | -4,52% | - |
| 09.06.2026 | 26,00 | 26,17 | 24,45 | 25,34 | -2,18% | 3.762,00 |
| 08.06.2026 | 25,49 | 26,26 | 25,35 | 25,90 | 0,86% | 12.381,00 |
| 05.06.2026 | 27,20 | 27,41 | 25,62 | 25,68 | -6,75% | 10.535,00 |
| 04.06.2026 | 27,43 | 28,11 | 27,32 | 27,54 | 1,10% | - |
| 03.06.2026 | 28,38 | 28,52 | 27,05 | 27,24 | -4,79% | 6.172,00 |
| 02.06.2026 | 28,72 | 29,21 | 27,96 | 28,61 | -0,33% | - |
| 01.06.2026 | 28,79 | 28,96 | 27,42 | 28,71 | -1,12% | 5.700,00 |
| 29.05.2026 | 28,43 | 29,50 | 28,08 | 29,03 | 2,71% | 8.828,00 |
| 28.05.2026 | 26,23 | 28,60 | 26,17 | 28,27 | 4,34% | 13.700,00 |
| 27.05.2026 | 27,78 | 27,81 | 26,98 | 27,09 | -2,96% | 6.900,00 |
| 26.05.2026 | 27,51 | 28,07 | 27,26 | 27,92 | -0,61% | 4.800,00 |
| 25.05.2026 | 27,30 | 28,10 | 27,28 | 28,09 | 4,08% | - |
| 22.05.2026 | 27,03 | 27,42 | 26,75 | 26,99 | -1,03% | - |
| 21.05.2026 | 27,33 | 27,74 | 26,66 | 27,27 | -0,89% | - |
| 20.05.2026 | 25,93 | 27,60 | 25,93 | 27,51 | 5,34% | 16.648,00 |
| 19.05.2026 | 27,06 | 27,21 | 26,02 | 26,12 | -3,83% | 10.600,00 |
| 18.05.2026 | 27,18 | 27,89 | 26,93 | 27,16 | -0,33% | 8.640,00 |
| 15.05.2026 | 28,50 | 29,23 | 27,16 | 27,25 | -7,52% | 7.000,00 |
| 14.05.2026 | 30,35 | 30,64 | 29,03 | 29,46 | -2,90% | - |
| 13.05.2026 | 30,16 | 30,63 | 29,85 | 30,34 | 0,23% | 780,00 |
| 12.05.2026 | 29,14 | 30,47 | 28,67 | 30,27 | 3,59% | 6.970,00 |
| 11.05.2026 | 28,64 | 30,41 | 28,12 | 29,22 | 0,85% | 5.396,00 |
| 08.05.2026 | 28,42 | 29,33 | 27,95 | 28,98 | 2,71% | 28.882,00 |
| 07.05.2026 | 27,01 | 29,18 | 27,01 | 28,21 | 4,68% | 13.403,00 |
| 06.05.2026 | 25,50 | 27,23 | 25,50 | 26,95 | 7,54% | 4.160,00 |
| 05.05.2026 | 24,87 | 25,39 | 24,72 | 25,06 | 1,75% | - |
| 04.05.2026 | 25,58 | 25,71 | 24,37 | 24,63 | -6,93% | 21.612,00 |
| 30.04.2026 | 25,60 | 26,61 | 25,35 | 26,47 | 4,38% | 10.868,00 |
| 29.04.2026 | 26,18 | 26,24 | 25,23 | 25,36 | -3,28% | 15.900,00 |
| 28.04.2026 | 26,93 | 27,19 | 25,77 | 26,22 | -3,57% | 18.500,00 |
| 27.04.2026 | 27,29 | 27,49 | 26,90 | 27,19 | -0,62% | 5.600,00 |
| 24.04.2026 | 27,01 | 27,54 | 26,88 | 27,36 | 0,98% | 4.230,00 |
| 23.04.2026 | 26,78 | 27,21 | 26,52 | 27,09 | 0,37% | - |
| 22.04.2026 | 27,89 | 27,95 | 26,89 | 26,99 | -0,53% | 12.500,00 |
| 21.04.2026 | 28,42 | 28,65 | 27,01 | 27,14 | -4,64% | 26.000,00 |
| 20.04.2026 | 28,56 | 29,12 | 28,33 | 28,46 | -3,15% | 1.971,00 |
| 17.04.2026 | 29,04 | 30,55 | 28,60 | 29,38 | 1,78% | 385,00 |
| 16.04.2026 | 29,64 | 30,13 | 28,58 | 28,87 | -1,97% | 8.700,00 |
| 15.04.2026 | 30,69 | 31,28 | 29,04 | 29,45 | -4,41% | 19.866,00 |
| 14.04.2026 | 31,54 | 32,31 | 30,76 | 30,81 | -1,85% | 992,00 |
| 13.04.2026 | 30,85 | 31,63 | 30,48 | 31,39 | 0,98% | - |
| 10.04.2026 | 30,58 | 31,21 | 30,33 | 31,08 | 1,88% | 6.900,00 |
| 09.04.2026 | 30,27 | 31,30 | 30,10 | 30,51 | -0,07% | - |
| 08.04.2026 | 32,11 | 32,11 | 30,19 | 30,53 | 0,69% | 7.825,00 |
| 07.04.2026 | 30,94 | 31,24 | 29,91 | 30,32 | -2,40% | 1.300,00 |
| 02.04.2026 | 30,16 | 31,41 | 29,27 | 31,06 | -0,51% | - |
| 01.04.2026 | 29,68 | 31,58 | 29,64 | 31,22 | 5,08% | 5.884,00 |
| 31.03.2026 | 28,72 | 29,72 | 28,49 | 29,71 | 5,17% | 6.080,00 |
| 30.03.2026 | 29,54 | 30,15 | 27,97 | 28,25 | -3,60% | 3.000,00 |
| 27.03.2026 | 29,54 | 29,81 | 28,38 | 29,31 | 1,88% | 675,00 |
| 26.03.2026 | 29,34 | 30,25 | 28,49 | 28,77 | -3,57% | 1.050,00 |
| 25.03.2026 | 29,90 | 30,50 | 29,36 | 29,83 | 2,69% | 11.456,00 |
| 24.03.2026 | 28,26 | 29,25 | 27,61 | 29,05 | 2,40% | - |
| 23.03.2026 | 25,28 | 28,71 | 24,43 | 28,37 | 4,51% | 10.705,00 |
| 20.03.2026 | 28,14 | 28,69 | 26,67 | 27,15 | -2,76% | 1.944,00 |
| 19.03.2026 | 29,64 | 29,75 | 27,04 | 27,92 | -7,32% | 4.675,00 |
| 18.03.2026 | 32,25 | 32,26 | 29,91 | 30,12 | -6,99% | 12.540,00 |
| 17.03.2026 | 32,52 | 33,26 | 31,93 | 32,39 | -0,89% | 2.400,00 |
| 16.03.2026 | 31,86 | 32,96 | 30,88 | 32,68 | 1,35% | 8.025,00 |
| 13.03.2026 | 33,91 | 34,00 | 32,05 | 32,24 | -4,53% | - |
| 12.03.2026 | 35,31 | 35,68 | 33,58 | 33,77 | -4,24% | - |
| 11.03.2026 | 36,58 | 36,68 | 34,91 | 35,27 | -3,83% | 4.662,00 |
| 10.03.2026 | 35,15 | 36,85 | 34,95 | 36,67 | 5,22% | - |
| 09.03.2026 | 33,80 | 34,99 | 33,11 | 34,85 | 0,01% | 74.132,00 |
| 06.03.2026 | 35,19 | 35,35 | 33,76 | 34,85 | -0,07% | - |
| 05.03.2026 | 36,01 | 36,16 | 33,94 | 34,87 | -2,54% | 450,00 |
| 04.03.2026 | 37,14 | 38,63 | 35,46 | 35,78 | -0,74% | 33.028,00 |
| 03.03.2026 | 39,11 | 39,48 | 35,27 | 36,05 | -9,05% | 13.775,00 |
| 02.03.2026 | 40,50 | 41,14 | 38,49 | 39,63 | 0,84% | 4.480,00 |
| 27.02.2026 | 38,40 | 39,56 | 38,23 | 39,30 | 1,91% | 57.500,00 |
| 26.02.2026 | 37,89 | 38,63 | 36,88 | 38,57 | 2,53% | 2.361,00 |
| 25.02.2026 | 37,06 | 37,92 | 36,77 | 37,62 | 2,10% | - |
| 24.02.2026 | 36,63 | 37,25 | 35,58 | 36,84 | -1,09% | 5.335,00 |
| 23.02.2026 | 36,40 | 37,82 | 36,36 | 37,25 | 2,04% | 3.313,00 |
| 20.02.2026 | 40,12 | 40,66 | 36,11 | 36,50 | -9,78% | 4.885,00 |
| 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 |