21,570€
-0,19%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 17,73 | 17,84 | 17,51 | 17,61 | -0,28% | 1.399,00 |
| 25.07.2025 | 17,20 | 17,66 | 17,20 | 17,66 | 1,03% | 1.305,00 |
| 24.07.2025 | 17,54 | 17,65 | 17,48 | 17,48 | -1,83% | 18.702,00 |
| 23.07.2025 | 17,88 | 17,92 | 17,72 | 17,81 | -0,20% | 1.222,00 |
| 22.07.2025 | 17,44 | 17,84 | 17,37 | 17,84 | 2,06% | 361,00 |
| 21.07.2025 | 17,02 | 17,63 | 17,02 | 17,48 | 2,82% | 4.209,00 |
| 18.07.2025 | 17,36 | 17,36 | 16,98 | 17,00 | -2,80% | 819,00 |
| 17.07.2025 | 17,35 | 17,49 | 17,10 | 17,49 | -0,06% | 685,00 |
| 16.07.2025 | 17,70 | 17,70 | 17,00 | 17,50 | -0,20% | 3.392,00 |
| 15.07.2025 | 17,77 | 17,77 | 17,32 | 17,54 | -0,37% | 1.589,00 |
| 14.07.2025 | 17,46 | 17,70 | 17,46 | 17,60 | 0,46% | 1.088,00 |
| 11.07.2025 | 17,09 | 17,52 | 17,07 | 17,52 | 2,13% | 2.159,00 |
| 10.07.2025 | 17,00 | 17,16 | 16,92 | 17,16 | 0,91% | 1.453,00 |
| 09.07.2025 | 16,93 | 17,07 | 16,79 | 17,00 | 0,29% | 5.548,00 |
| 08.07.2025 | 17,68 | 17,76 | 16,84 | 16,95 | -4,21% | 2.570,00 |
| 07.07.2025 | 17,52 | 17,71 | 17,45 | 17,70 | 0,03% | 4.504,00 |
| 04.07.2025 | 17,59 | 17,83 | 17,49 | 17,69 | 1,09% | 925,00 |
| 03.07.2025 | 17,66 | 17,66 | 17,45 | 17,50 | 0,00% | 2.236,00 |
| 02.07.2025 | 17,15 | 17,50 | 17,15 | 17,50 | 1,48% | 2.575,00 |
| 01.07.2025 | 17,33 | 17,59 | 17,25 | 17,25 | -0,14% | 1.671,00 |
| 30.06.2025 | 17,18 | 17,27 | 17,05 | 17,27 | 2,22% | 1.441,00 |
| 27.06.2025 | 17,14 | 17,33 | 16,90 | 16,90 | -3,90% | 2.427,00 |
| 26.06.2025 | 17,63 | 17,63 | 17,42 | 17,58 | -0,17% | 6.033,00 |
| 25.06.2025 | 17,52 | 17,79 | 17,40 | 17,61 | -0,14% | 5.082,00 |
| 24.06.2025 | 18,00 | 18,00 | 17,17 | 17,64 | -3,10% | 15.943,00 |
| 23.06.2025 | 18,08 | 18,41 | 18,00 | 18,20 | 1,28% | 9.650,00 |
| 20.06.2025 | 18,07 | 18,07 | 17,88 | 17,97 | -1,26% | 1.762,00 |
| 19.06.2025 | 18,37 | 18,46 | 18,20 | 18,20 | -0,98% | 530,00 |
| 18.06.2025 | 18,41 | 18,41 | 18,29 | 18,38 | -0,05% | 389,00 |
| 17.06.2025 | 18,36 | 18,63 | 18,20 | 18,39 | -0,33% | 5.877,00 |
| 16.06.2025 | 18,63 | 18,63 | 18,14 | 18,45 | -1,07% | 1.141,00 |
| 13.06.2025 | 18,60 | 18,79 | 18,57 | 18,65 | 0,65% | 664,00 |
| 12.06.2025 | 18,42 | 18,55 | 18,31 | 18,53 | 1,76% | 2.219,00 |
| 11.06.2025 | 18,37 | 18,37 | 18,14 | 18,21 | 0,11% | 895,00 |
| 10.06.2025 | 18,30 | 18,58 | 18,18 | 18,19 | -2,47% | 3.815,00 |
| 09.06.2025 | 18,60 | 18,65 | 18,30 | 18,65 | 0,59% | 6.561,00 |
| 06.06.2025 | 18,81 | 18,95 | 18,44 | 18,54 | -1,09% | 1.872,00 |
| 05.06.2025 | 18,40 | 18,80 | 18,16 | 18,75 | 2,07% | 7.020,00 |
| 04.06.2025 | 18,36 | 18,50 | 18,31 | 18,37 | -0,24% | 1.944,00 |
| 03.06.2025 | 18,31 | 18,41 | 18,10 | 18,41 | 0,33% | 7.050,00 |
| 02.06.2025 | 17,85 | 18,89 | 17,71 | 18,35 | 5,04% | 10.797,00 |
| 30.05.2025 | 17,47 | 17,66 | 17,45 | 17,47 | -1,16% | 2.035,00 |
| 29.05.2025 | 17,56 | 17,86 | 17,56 | 17,68 | -0,42% | 1.321,00 |
| 28.05.2025 | 17,59 | 17,75 | 17,59 | 17,75 | 1,43% | 1.520,00 |
| 27.05.2025 | 17,50 | 17,50 | 16,87 | 17,50 | -0,68% | 3.295,00 |
| 26.05.2025 | 17,35 | 17,78 | 17,32 | 17,62 | 1,44% | 1.138,00 |
| 23.05.2025 | 17,50 | 17,59 | 17,23 | 17,37 | 0,81% | 1.769,00 |
| 22.05.2025 | 17,67 | 17,67 | 17,19 | 17,23 | -2,10% | 1.604,00 |
| 21.05.2025 | 17,22 | 17,60 | 17,04 | 17,60 | 3,53% | 11.734,00 |
| 20.05.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 3,63% | 1.499,00 |
| 19.05.2025 | 16,10 | 16,41 | 16,10 | 16,41 | 2,53% | 5.132,00 |
| 16.05.2025 | 15,96 | 16,00 | 15,40 | 16,00 | 0,50% | 6.777,00 |
| 15.05.2025 | 15,20 | 15,94 | 15,19 | 15,92 | 2,54% | 6.393,00 |
| 14.05.2025 | 15,58 | 15,70 | 15,35 | 15,53 | -1,71% | 11.882,00 |
| 13.05.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -1,71% | 2.607,00 |
| 12.05.2025 | 17,25 | 17,25 | 16,05 | 16,07 | -7,64% | 10.430,00 |
| 09.05.2025 | 17,45 | 17,64 | 17,37 | 17,40 | -0,51% | 3.605,00 |
| 08.05.2025 | 17,37 | 17,57 | 17,37 | 17,49 | 0,37% | 930,00 |
| 07.05.2025 | 17,46 | 17,74 | 17,43 | 17,43 | -2,54% | 3.562,00 |
| 06.05.2025 | 16,93 | 17,88 | 16,93 | 17,88 | 7,26% | 7.152,00 |
| 05.05.2025 | 16,25 | 16,78 | 16,25 | 16,67 | 3,93% | 3.741,00 |
| 02.05.2025 | 16,22 | 16,48 | 15,86 | 16,04 | -2,61% | 1.996,00 |
| 30.04.2025 | 16,41 | 16,47 | 16,19 | 16,47 | 0,40% | 1.068,00 |
| 29.04.2025 | 16,52 | 16,69 | 16,40 | 16,41 | -1,53% | 2.410,00 |
| 28.04.2025 | 16,60 | 16,76 | 16,60 | 16,66 | -0,33% | 648,00 |
| 25.04.2025 | 17,04 | 17,04 | 16,69 | 16,72 | -1,99% | 1.079,00 |
| 24.04.2025 | 17,00 | 17,10 | 16,77 | 17,06 | 1,64% | 2.901,00 |
| 23.04.2025 | 16,68 | 16,84 | 16,31 | 16,78 | -1,76% | 13.084,00 |
| 22.04.2025 | 17,32 | 17,80 | 17,01 | 17,08 | -2,12% | 8.914,00 |
| 17.04.2025 | 17,60 | 17,75 | 17,44 | 17,45 | -0,26% | 5.139,00 |
| 16.04.2025 | 17,20 | 17,55 | 17,20 | 17,50 | 2,25% | 50,00 |
| 15.04.2025 | 17,08 | 17,41 | 16,77 | 17,11 | 0,26% | 1.220,00 |