28,350€
2,68%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 28,64 | 29,00 | 27,75 | 28,15 | 1,96% | 3.726,00 |
| 19.06.2026 | 28,03 | 28,53 | 27,51 | 27,61 | -3,97% | 1.734,00 |
| 18.06.2026 | 30,49 | 30,49 | 28,61 | 28,75 | -3,23% | 2.779,00 |
| 17.06.2026 | 29,84 | 31,29 | 29,71 | 29,71 | -0,24% | 2.238,00 |
| 16.06.2026 | 28,98 | 29,80 | 28,91 | 29,78 | 2,76% | 2.294,00 |
| 15.06.2026 | 27,60 | 29,02 | 27,26 | 28,98 | 8,66% | 42.297,00 |
| 12.06.2026 | 25,83 | 26,91 | 25,83 | 26,67 | 5,50% | 2.934,00 |
| 11.06.2026 | 24,04 | 25,54 | 23,87 | 25,28 | 4,08% | 3.797,00 |
| 10.06.2026 | 24,23 | 25,10 | 24,18 | 24,29 | -3,69% | 5.396,00 |
| 09.06.2026 | 25,70 | 26,28 | 24,53 | 25,22 | -2,13% | 5.611,00 |
| 08.06.2026 | 25,64 | 26,14 | 25,57 | 25,77 | -0,04% | 1.697,00 |
| 05.06.2026 | 27,29 | 27,48 | 25,57 | 25,78 | -6,15% | 2.438,00 |
| 04.06.2026 | 27,61 | 28,13 | 27,35 | 27,47 | 1,14% | 430,00 |
| 03.06.2026 | 28,23 | 28,53 | 27,16 | 27,16 | -3,89% | 1.101,00 |
| 02.06.2026 | 28,77 | 29,29 | 28,26 | 28,26 | -1,70% | 2.960,00 |
| 01.06.2026 | 28,91 | 28,91 | 27,59 | 28,75 | -1,78% | 29.415,00 |
| 29.05.2026 | 28,61 | 29,30 | 28,30 | 29,27 | 3,10% | 1.110,00 |
| 28.05.2026 | 26,01 | 28,64 | 26,01 | 28,39 | 4,26% | 4.650,00 |
| 27.05.2026 | 27,80 | 27,80 | 26,86 | 27,23 | -2,58% | 4.433,00 |
| 26.05.2026 | 27,03 | 28,00 | 27,03 | 27,95 | -0,14% | 1.124,00 |
| 25.05.2026 | 27,45 | 27,99 | 27,37 | 27,99 | 2,64% | 798,00 |
| 22.05.2026 | 27,26 | 27,27 | 26,99 | 27,27 | -0,26% | 56,00 |
| 21.05.2026 | 27,48 | 27,48 | 26,88 | 27,34 | 0,26% | 286,00 |
| 20.05.2026 | 25,91 | 27,60 | 25,91 | 27,27 | 4,36% | 4.960,00 |
| 19.05.2026 | 26,98 | 27,24 | 26,00 | 26,13 | -3,65% | 3.729,00 |
| 18.05.2026 | 27,27 | 27,73 | 27,03 | 27,12 | -1,09% | 4.452,00 |
| 15.05.2026 | 28,77 | 29,10 | 27,24 | 27,42 | -6,77% | 3.692,00 |
| 14.05.2026 | 30,42 | 30,67 | 29,12 | 29,41 | -2,84% | 1.009,00 |
| 13.05.2026 | 30,01 | 30,55 | 30,01 | 30,27 | 0,77% | 8.720,00 |
| 12.05.2026 | 29,26 | 30,04 | 28,57 | 30,04 | 2,39% | 5.002,00 |
| 11.05.2026 | 28,87 | 30,33 | 28,11 | 29,34 | 1,31% | 12.705,00 |
| 08.05.2026 | 28,53 | 29,05 | 28,00 | 28,96 | 3,17% | 6.685,00 |
| 07.05.2026 | 27,30 | 29,04 | 27,08 | 28,07 | 4,35% | 5.059,00 |
| 06.05.2026 | 25,36 | 27,24 | 25,36 | 26,90 | 7,34% | 11.327,00 |
| 05.05.2026 | 24,95 | 25,21 | 24,66 | 25,06 | 2,29% | 4.552,00 |
| 04.05.2026 | 25,61 | 25,69 | 24,42 | 24,50 | -5,95% | 6.565,00 |
| 30.04.2026 | 25,75 | 26,70 | 25,40 | 26,05 | 2,48% | 10.346,00 |
| 29.04.2026 | 26,33 | 26,33 | 25,25 | 25,42 | -3,05% | 7.716,00 |
| 28.04.2026 | 27,14 | 27,14 | 25,81 | 26,22 | -3,60% | 6.300,00 |
| 27.04.2026 | 27,30 | 27,44 | 26,97 | 27,20 | -0,11% | 4.224,00 |
| 24.04.2026 | 26,89 | 27,44 | 26,82 | 27,23 | 0,18% | 1.831,00 |
| 23.04.2026 | 26,84 | 27,18 | 26,58 | 27,18 | 0,30% | 1.044,00 |
| 22.04.2026 | 27,73 | 28,05 | 26,91 | 27,10 | 0,00% | 1.356,00 |
| 21.04.2026 | 28,35 | 28,59 | 27,05 | 27,10 | -4,88% | 3.705,00 |
| 20.04.2026 | 28,36 | 28,98 | 28,36 | 28,49 | -2,73% | 1.628,00 |
| 17.04.2026 | 29,14 | 30,60 | 28,60 | 29,29 | 1,70% | 6.788,00 |
| 16.04.2026 | 29,77 | 30,00 | 28,63 | 28,80 | -2,17% | 3.303,00 |
| 15.04.2026 | 30,79 | 30,98 | 29,20 | 29,44 | -5,34% | 3.833,00 |
| 14.04.2026 | 31,56 | 32,15 | 31,06 | 31,10 | -1,33% | 1.986,00 |
| 13.04.2026 | 30,94 | 31,55 | 30,36 | 31,52 | 1,61% | 675,00 |
| 10.04.2026 | 30,69 | 31,11 | 30,36 | 31,02 | 1,64% | 1.239,00 |
| 09.04.2026 | 30,58 | 30,91 | 30,06 | 30,52 | -0,78% | 1.139,00 |
| 08.04.2026 | 32,01 | 32,30 | 30,76 | 30,76 | 2,23% | 22.639,00 |
| 07.04.2026 | 30,74 | 31,28 | 30,09 | 30,09 | -3,71% | 2.518,00 |
| 02.04.2026 | 30,50 | 31,38 | 29,01 | 31,25 | -0,79% | 16.628,00 |
| 01.04.2026 | 29,91 | 31,50 | 29,49 | 31,50 | 6,10% | 8.395,00 |
| 31.03.2026 | 28,79 | 29,69 | 28,51 | 29,69 | 6,04% | 19.049,00 |
| 30.03.2026 | 29,59 | 30,10 | 28,00 | 28,00 | -4,66% | 6.924,00 |
| 27.03.2026 | 29,23 | 29,67 | 28,56 | 29,37 | 0,20% | 3.123,00 |
| 26.03.2026 | 29,49 | 30,01 | 28,90 | 29,31 | -1,28% | 5.559,00 |
| 25.03.2026 | 30,40 | 30,94 | 29,37 | 29,69 | 2,91% | 6.815,00 |
| 24.03.2026 | 28,60 | 28,95 | 28,02 | 28,85 | 2,23% | 3.806,00 |
| 23.03.2026 | 25,79 | 28,67 | 24,50 | 28,22 | 4,95% | 191.636,00 |
| 20.03.2026 | 28,16 | 28,60 | 26,77 | 26,89 | -3,20% | 5.773,00 |
| 19.03.2026 | 29,92 | 29,93 | 27,09 | 27,78 | -7,98% | 15.447,00 |
| 18.03.2026 | 32,02 | 32,11 | 29,89 | 30,19 | -6,53% | 10.434,00 |
| 17.03.2026 | 32,38 | 33,10 | 32,21 | 32,30 | -1,22% | 1.219,00 |
| 16.03.2026 | 31,51 | 33,02 | 30,80 | 32,70 | 1,58% | 4.563,00 |
| 13.03.2026 | 34,26 | 34,26 | 32,05 | 32,19 | -3,68% | 12.031,00 |
| 12.03.2026 | 35,66 | 35,70 | 33,42 | 33,42 | -4,81% | 1.514,00 |
| 11.03.2026 | 36,24 | 36,93 | 35,05 | 35,11 | -4,98% | 1.443,00 |
| 10.03.2026 | 35,39 | 36,95 | 35,11 | 36,95 | 7,10% | 3.590,00 |
| 09.03.2026 | 33,80 | 34,50 | 33,16 | 34,50 | -1,17% | 12.145,00 |
| 06.03.2026 | 35,13 | 35,29 | 33,76 | 34,91 | 1,54% | 20.190,00 |
| 05.03.2026 | 36,10 | 36,24 | 33,89 | 34,38 | -4,53% | 4.826,00 |
| 04.03.2026 | 37,61 | 38,84 | 35,80 | 36,01 | 0,00% | 16.523,00 |
| 03.03.2026 | 39,19 | 39,19 | 35,49 | 36,01 | -8,49% | 5.088,00 |
| 02.03.2026 | 40,00 | 41,06 | 38,40 | 39,35 | 0,90% | 23.461,00 |
| 27.02.2026 | 38,69 | 39,17 | 38,14 | 39,00 | 1,40% | 3.175,00 |
| 26.02.2026 | 38,09 | 38,46 | 37,11 | 38,46 | 2,34% | 12.466,00 |
| 25.02.2026 | 37,24 | 37,97 | 36,79 | 37,58 | 1,40% | 5.801,00 |
| 24.02.2026 | 36,51 | 37,30 | 35,90 | 37,06 | -0,38% | 3.423,00 |
| 23.02.2026 | 36,47 | 37,87 | 36,28 | 37,20 | 1,81% | 10.074,00 |
| 20.02.2026 | 40,45 | 40,46 | 36,24 | 36,54 | -9,58% | 19.342,00 |
| 19.02.2026 | 40,00 | 40,41 | 39,00 | 40,41 | 2,43% | 6.093,00 |
| 18.02.2026 | 38,76 | 39,70 | 38,52 | 39,45 | 2,31% | 6.525,00 |
| 17.02.2026 | 40,00 | 40,00 | 36,68 | 38,56 | -2,63% | 4.419,00 |
| 16.02.2026 | 39,69 | 40,15 | 39,56 | 39,60 | -1,00% | 5.684,00 |
| 13.02.2026 | 38,39 | 40,50 | 36,94 | 40,00 | 4,93% | 6.492,00 |
| 12.02.2026 | 38,95 | 40,39 | 38,00 | 38,12 | -1,52% | 16.282,00 |
| 11.02.2026 | 36,70 | 38,71 | 36,66 | 38,71 | 6,08% | 13.507,00 |
| 10.02.2026 | 34,90 | 36,75 | 34,64 | 36,49 | 3,31% | 5.334,00 |
| 09.02.2026 | 33,86 | 35,32 | 33,02 | 35,32 | 6,87% | 5.435,00 |
| 06.02.2026 | 31,87 | 33,08 | 31,21 | 33,05 | 5,66% | 4.621,00 |
| 05.02.2026 | 33,61 | 34,19 | 31,28 | 31,28 | -6,21% | 5.473,00 |
| 04.02.2026 | 34,01 | 34,72 | 32,79 | 33,35 | -0,57% | 5.826,00 |
| 03.02.2026 | 34,98 | 35,99 | 32,96 | 33,54 | 1,73% | 11.681,00 |
| 02.02.2026 | 34,83 | 35,80 | 30,90 | 32,97 | -8,92% | 39.461,00 |
| 30.01.2026 | 39,00 | 39,00 | 35,11 | 36,20 | -10,06% | 35.507,00 |
| 29.01.2026 | 42,00 | 43,54 | 39,25 | 40,25 | -3,45% | 14.247,00 |