30,330€
2,50%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 30,07 | 30,22 | 30,00 | 30,02 | 1,45% | - |
| 12.12.2025 | 30,09 | 30,95 | 29,10 | 29,59 | -1,17% | 8.509,00 |
| 11.12.2025 | 28,53 | 30,34 | 28,25 | 29,94 | 3,92% | 8.692,00 |
| 10.12.2025 | 27,91 | 28,81 | 27,64 | 28,81 | 3,48% | 2.696,00 |
| 09.12.2025 | 26,30 | 28,14 | 26,30 | 27,84 | 4,43% | 2.821,00 |
| 08.12.2025 | 26,66 | 27,02 | 26,63 | 26,66 | 0,15% | 836,00 |
| 05.12.2025 | 26,87 | 27,50 | 26,62 | 26,62 | -0,71% | 3.295,00 |
| 04.12.2025 | 26,10 | 27,00 | 26,05 | 26,81 | 1,55% | 2.824,00 |
| 03.12.2025 | 26,27 | 26,92 | 26,21 | 26,40 | 0,49% | 1.618,00 |
| 02.12.2025 | 26,62 | 26,79 | 25,89 | 26,27 | -2,74% | 6.021,00 |
| 01.12.2025 | 26,95 | 27,65 | 26,89 | 27,01 | 0,41% | 3.649,00 |
| 28.11.2025 | 26,80 | 27,04 | 26,64 | 26,90 | 1,01% | 2.318,00 |
| 27.11.2025 | 26,53 | 26,64 | 26,25 | 26,63 | 0,26% | 3.373,00 |
| 26.11.2025 | 25,11 | 26,56 | 25,11 | 26,56 | 4,98% | 9.135,00 |
| 25.11.2025 | 25,14 | 25,53 | 24,71 | 25,30 | 3,05% | 4.976,00 |
| 24.11.2025 | 23,30 | 24,61 | 23,21 | 24,55 | 4,03% | 3.845,00 |
| 21.11.2025 | 22,97 | 23,89 | 22,73 | 23,60 | 0,47% | 3.423,00 |
| 20.11.2025 | 24,75 | 24,80 | 23,30 | 23,49 | -4,00% | 1.696,00 |
| 19.11.2025 | 24,19 | 24,69 | 24,09 | 24,47 | 0,66% | 3.630,00 |
| 18.11.2025 | 23,38 | 24,31 | 23,38 | 24,31 | 2,10% | 1.979,00 |
| 17.11.2025 | 24,00 | 24,20 | 23,80 | 23,81 | -0,46% | 2.360,00 |
| 14.11.2025 | 24,18 | 24,35 | 22,88 | 23,92 | -1,52% | 5.373,00 |
| 13.11.2025 | 24,94 | 25,34 | 24,15 | 24,29 | -2,72% | 3.459,00 |
| 12.11.2025 | 24,28 | 25,05 | 24,11 | 24,97 | 3,44% | 6.581,00 |
| 11.11.2025 | 24,36 | 24,71 | 23,90 | 24,14 | -1,11% | 3.911,00 |
| 10.11.2025 | 23,61 | 24,41 | 23,61 | 24,41 | 6,08% | 3.456,00 |
| 07.11.2025 | 23,02 | 23,11 | 22,60 | 23,01 | -0,17% | 2.574,00 |
| 06.11.2025 | 23,30 | 23,55 | 22,82 | 23,05 | 0,35% | 2.295,00 |
| 05.11.2025 | 22,09 | 22,97 | 22,02 | 22,97 | 4,69% | 3.022,00 |
| 04.11.2025 | 22,30 | 22,30 | 21,50 | 21,94 | -1,70% | 1.429,00 |
| 03.11.2025 | 22,46 | 22,68 | 22,10 | 22,32 | 0,81% | 2.141,00 |
| 31.10.2025 | 21,65 | 22,22 | 21,20 | 22,14 | -0,05% | 6.027,00 |
| 30.10.2025 | 21,57 | 22,20 | 21,57 | 22,15 | 1,14% | 5.246,00 |
| 29.10.2025 | 22,17 | 22,32 | 21,90 | 21,90 | 1,62% | 2.634,00 |
| 28.10.2025 | 21,01 | 21,63 | 20,41 | 21,55 | -1,01% | 8.849,00 |
| 27.10.2025 | 22,11 | 22,30 | 21,19 | 21,77 | -2,77% | 4.729,00 |
| 24.10.2025 | 22,68 | 22,68 | 21,91 | 22,39 | -1,02% | 4.610,00 |
| 23.10.2025 | 22,73 | 23,30 | 22,62 | 22,62 | 0,18% | 4.244,00 |
| 22.10.2025 | 22,45 | 22,69 | 21,01 | 22,58 | 1,85% | 23.376,00 |
| 21.10.2025 | 24,16 | 24,18 | 21,91 | 22,17 | -9,99% | 27.444,00 |
| 20.10.2025 | 24,42 | 24,99 | 24,30 | 24,63 | 1,40% | 5.871,00 |
| 17.10.2025 | 27,17 | 27,20 | 24,04 | 24,29 | -7,82% | 18.325,00 |
| 16.10.2025 | 24,96 | 26,37 | 24,96 | 26,35 | 5,48% | 9.859,00 |
| 15.10.2025 | 24,64 | 25,19 | 24,58 | 24,98 | 1,46% | 8.296,00 |
| 14.10.2025 | 25,25 | 25,25 | 24,21 | 24,62 | -1,12% | 7.009,00 |
| 13.10.2025 | 24,05 | 25,24 | 24,05 | 24,90 | 4,40% | 15.406,00 |
| 10.10.2025 | 23,75 | 24,08 | 23,50 | 23,85 | 0,59% | 3.200,00 |
| 09.10.2025 | 24,90 | 24,96 | 23,38 | 23,71 | -4,93% | 10.518,00 |
| 08.10.2025 | 25,98 | 25,98 | 24,85 | 24,94 | 0,36% | 11.695,00 |
| 07.10.2025 | 25,39 | 25,73 | 24,74 | 24,85 | -2,24% | 4.489,00 |
| 06.10.2025 | 25,43 | 25,74 | 25,27 | 25,42 | 2,79% | 6.263,00 |
| 03.10.2025 | 25,07 | 25,22 | 24,58 | 24,73 | 0,08% | 6.867,00 |
| 02.10.2025 | 25,00 | 25,48 | 24,31 | 24,71 | -1,67% | 5.812,00 |
| 01.10.2025 | 24,81 | 25,16 | 24,32 | 25,13 | 3,67% | 5.215,00 |
| 30.09.2025 | 24,59 | 24,72 | 23,62 | 24,24 | -0,21% | 8.608,00 |
| 29.09.2025 | 24,99 | 25,43 | 24,29 | 24,29 | -1,50% | 5.282,00 |
| 26.09.2025 | 24,61 | 24,79 | 24,26 | 24,66 | 0,53% | 3.059,00 |
| 25.09.2025 | 24,26 | 24,61 | 23,93 | 24,53 | 2,51% | 8.997,00 |
| 24.09.2025 | 24,29 | 24,50 | 23,87 | 23,93 | -1,60% | 5.689,00 |
| 23.09.2025 | 24,10 | 24,65 | 24,02 | 24,32 | 1,93% | 2.540,00 |
| 22.09.2025 | 23,99 | 24,49 | 23,86 | 23,86 | 0,97% | 2.452,00 |
| 19.09.2025 | 22,96 | 23,79 | 22,80 | 23,63 | 3,46% | 2.751,00 |
| 18.09.2025 | 22,61 | 23,05 | 22,61 | 22,84 | 0,13% | 1.639,00 |
| 17.09.2025 | 23,00 | 23,13 | 22,45 | 22,81 | -1,00% | 8.838,00 |
| 16.09.2025 | 24,00 | 24,09 | 23,04 | 23,04 | -4,00% | 4.477,00 |
| 15.09.2025 | 23,95 | 24,30 | 23,90 | 24,00 | -0,25% | 4.561,00 |
| 12.09.2025 | 23,86 | 24,06 | 23,61 | 24,06 | 1,99% | 3.873,00 |
| 11.09.2025 | 22,99 | 23,59 | 22,63 | 23,59 | 2,97% | 3.765,00 |
| 10.09.2025 | 22,41 | 23,00 | 22,41 | 22,91 | 2,69% | 6.565,00 |
| 09.09.2025 | 22,37 | 22,70 | 22,28 | 22,31 | -0,62% | 1.823,00 |
| 08.09.2025 | 22,50 | 22,86 | 22,38 | 22,45 | 0,99% | 3.023,00 |
| 05.09.2025 | 21,46 | 22,26 | 21,46 | 22,23 | 2,87% | 5.102,00 |
| 04.09.2025 | 21,66 | 21,85 | 21,47 | 21,61 | -0,60% | 1.852,00 |
| 03.09.2025 | 21,75 | 22,30 | 21,74 | 21,74 | -0,05% | 5.781,00 |
| 02.09.2025 | 21,50 | 21,90 | 21,00 | 21,75 | 1,21% | 12.591,00 |
| 01.09.2025 | 21,49 | 21,59 | 21,30 | 21,49 | 1,32% | 5.099,00 |
| 29.08.2025 | 20,41 | 21,24 | 20,41 | 21,21 | 2,96% | 2.797,00 |
| 28.08.2025 | 20,90 | 20,98 | 20,47 | 20,60 | -1,15% | 1.579,00 |
| 27.08.2025 | 20,89 | 21,30 | 20,68 | 20,84 | 0,63% | 4.785,00 |
| 26.08.2025 | 20,03 | 20,71 | 20,03 | 20,71 | 2,42% | 16.298,00 |
| 25.08.2025 | 20,14 | 20,23 | 19,96 | 20,22 | 0,35% | 3.535,00 |
| 22.08.2025 | 19,79 | 20,15 | 19,76 | 20,15 | 2,03% | 3.231,00 |
| 21.08.2025 | 19,60 | 19,78 | 19,48 | 19,75 | 2,44% | 3.158,00 |
| 20.08.2025 | 18,90 | 19,32 | 18,90 | 19,28 | 2,69% | 6.545,00 |
| 19.08.2025 | 19,77 | 19,78 | 18,78 | 18,78 | -4,33% | 5.093,00 |
| 18.08.2025 | 19,69 | 19,76 | 19,44 | 19,63 | 0,18% | 1.852,00 |
| 15.08.2025 | 19,46 | 19,59 | 19,32 | 19,59 | 1,24% | 4.395,00 |
| 14.08.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,86% | 900,00 |
| 13.08.2025 | 19,20 | 19,42 | 19,19 | 19,19 | -0,18% | 2.565,00 |
| 12.08.2025 | 19,16 | 19,22 | 19,12 | 19,22 | -0,70% | 1.387,00 |
| 11.08.2025 | 19,29 | 19,36 | 18,81 | 19,36 | -0,72% | 3.208,00 |
| 08.08.2025 | 19,87 | 19,94 | 19,46 | 19,50 | -2,77% | 3.065,00 |
| 07.08.2025 | 19,91 | 20,31 | 19,91 | 20,05 | 0,43% | 4.074,00 |
| 06.08.2025 | 19,70 | 20,07 | 19,58 | 19,97 | 0,18% | 2.272,00 |
| 05.08.2025 | 18,67 | 19,93 | 18,67 | 19,93 | 6,35% | 14.383,00 |
| 04.08.2025 | 18,25 | 18,81 | 18,15 | 18,74 | 3,02% | 2.373,00 |
| 01.08.2025 | 17,88 | 18,70 | 17,78 | 18,19 | 0,97% | 3.022,00 |
| 31.07.2025 | 18,11 | 18,16 | 18,02 | 18,02 | 0,39% | 944,00 |
| 30.07.2025 | 18,14 | 18,31 | 17,92 | 17,95 | 0,34% | 5.186,00 |
| 29.07.2025 | 17,69 | 17,95 | 17,63 | 17,89 | 1,56% | 850,00 |