25,217$
-1,07%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 25,36 | 25,67 | 25,11 | 25,19 | -1,18% | 1.760.014,00 |
| 03.09.2025 | 25,71 | 26,13 | 25,24 | 25,49 | 0,24% | 2.325.711,00 |
| 02.09.2025 | 25,23 | 25,55 | 24,36 | 25,43 | 2,62% | 2.487.190,00 |
| 29.08.2025 | 24,00 | 25,00 | 23,95 | 24,78 | 2,95% | 1.328.980,00 |
| 28.08.2025 | 24,24 | 24,34 | 23,81 | 24,07 | -0,86% | 1.230.526,00 |
| 27.08.2025 | 24,01 | 24,33 | 23,83 | 24,28 | -0,08% | 1.020.369,00 |
| 26.08.2025 | 23,47 | 24,33 | 23,41 | 24,30 | 4,16% | 1.569.291,00 |
| 25.08.2025 | 23,60 | 23,70 | 23,33 | 23,33 | -0,68% | 683.367,00 |
| 22.08.2025 | 22,84 | 23,74 | 22,66 | 23,49 | 1,78% | 1.190.201,00 |
| 21.08.2025 | 22,62 | 23,10 | 22,53 | 23,08 | 2,21% | 1.248.375,00 |
| 20.08.2025 | 22,27 | 22,63 | 22,15 | 22,58 | 2,45% | 1.231.065,00 |
| 19.08.2025 | 22,76 | 22,76 | 21,84 | 22,04 | -3,88% | 1.310.506,00 |
| 18.08.2025 | 22,96 | 23,04 | 22,64 | 22,93 | 0,44% | 838.618,00 |
| 15.08.2025 | 22,47 | 23,10 | 22,24 | 22,83 | 1,65% | 1.322.362,00 |
| 14.08.2025 | 22,48 | 22,63 | 22,23 | 22,46 | -0,80% | 1.415.255,00 |
| 13.08.2025 | 22,69 | 22,79 | 22,50 | 22,64 | 0,76% | 1.362.334,00 |
| 12.08.2025 | 22,52 | 22,55 | 22,18 | 22,47 | 0,49% | 814.552,00 |
| 11.08.2025 | 21,90 | 22,54 | 21,54 | 22,36 | -1,06% | 1.226.349,00 |
| 08.08.2025 | 23,37 | 23,46 | 22,40 | 22,60 | -2,08% | 2.058.453,00 |
| 07.08.2025 | 23,46 | 23,58 | 23,02 | 23,08 | -0,94% | 1.660.418,00 |
| 06.08.2025 | 23,01 | 23,39 | 22,85 | 23,30 | 1,26% | 2.076.411,00 |
| 05.08.2025 | 21,41 | 23,12 | 21,41 | 23,01 | 6,13% | 3.735.928,00 |
| 04.08.2025 | 21,23 | 21,86 | 21,22 | 21,68 | 3,24% | 1.619.433,00 |
| 01.08.2025 | 20,71 | 21,82 | 20,67 | 21,00 | 2,44% | 3.707.012,00 |
| 31.07.2025 | 20,57 | 20,85 | 20,39 | 20,50 | 0,10% | 2.443.846,00 |
| 30.07.2025 | 20,96 | 21,24 | 20,40 | 20,48 | -2,48% | 1.755.522,00 |
| 29.07.2025 | 20,61 | 21,01 | 20,48 | 21,00 | 2,84% | 1.189.023,00 |
| 28.07.2025 | 20,52 | 20,52 | 20,17 | 20,42 | -1,35% | 1.247.823,00 |
| 25.07.2025 | 20,39 | 20,72 | 20,15 | 20,70 | 1,12% | 1.683.021,00 |
| 24.07.2025 | 20,65 | 20,82 | 20,19 | 20,47 | -2,15% | 901.956,00 |
| 23.07.2025 | 20,72 | 21,13 | 20,72 | 20,92 | -0,19% | 2.463.779,00 |
| 22.07.2025 | 20,68 | 21,00 | 20,57 | 20,96 | 2,59% | 3.023.478,00 |
| 21.07.2025 | 20,25 | 20,82 | 20,17 | 20,43 | 3,44% | 1.855.968,00 |
| 18.07.2025 | 20,23 | 20,25 | 19,70 | 19,75 | -1,89% | 1.060.586,00 |
| 17.07.2025 | 19,98 | 20,25 | 19,71 | 20,13 | -1,08% | 1.036.362,00 |
| 16.07.2025 | 20,36 | 20,52 | 19,91 | 20,35 | -0,10% | 1.290.488,00 |
| 15.07.2025 | 20,65 | 20,65 | 20,05 | 20,37 | -0,68% | 1.282.380,00 |
| 14.07.2025 | 20,50 | 20,79 | 20,42 | 20,51 | 0,15% | 1.612.731,00 |
| 11.07.2025 | 20,18 | 20,56 | 20,04 | 20,48 | 2,71% | 1.382.740,00 |
| 10.07.2025 | 20,09 | 20,23 | 19,84 | 19,94 | 0,25% | 1.178.492,00 |
| 09.07.2025 | 19,85 | 19,97 | 19,62 | 19,89 | 0,25% | 1.524.362,00 |
| 08.07.2025 | 20,91 | 20,92 | 19,68 | 19,84 | -4,98% | 1.783.828,00 |
| 07.07.2025 | 20,43 | 20,88 | 20,17 | 20,88 | 0,53% | 1.047.477,00 |
| 03.07.2025 | 20,32 | 20,85 | 20,30 | 20,77 | 0,29% | 822.730,00 |
| 02.07.2025 | 20,63 | 20,72 | 20,34 | 20,71 | 1,72% | 1.493.620,00 |
| 01.07.2025 | 20,83 | 20,93 | 20,27 | 20,36 | 0,10% | 1.668.541,00 |
| 30.06.2025 | 20,00 | 20,37 | 19,89 | 20,34 | 2,37% | 1.271.113,00 |
| 27.06.2025 | 19,96 | 20,23 | 19,56 | 19,87 | -3,50% | 2.280.485,00 |
| 26.06.2025 | 20,60 | 20,66 | 20,32 | 20,59 | 0,54% | 1.400.621,00 |
| 25.06.2025 | 20,39 | 20,71 | 20,19 | 20,48 | 0,49% | 1.400.409,00 |
| 24.06.2025 | 20,20 | 20,55 | 19,84 | 20,38 | -3,00% | 2.025.382,00 |
| 23.06.2025 | 20,84 | 21,39 | 20,74 | 21,01 | 0,86% | 2.095.668,00 |
| 20.06.2025 | 20,85 | 21,08 | 20,50 | 20,83 | -0,48% | 2.535.449,00 |
| 18.06.2025 | 21,10 | 21,35 | 20,78 | 20,93 | -1,09% | 1.729.458,00 |
| 17.06.2025 | 21,36 | 21,45 | 21,09 | 21,16 | -0,56% | 1.788.442,00 |
| 16.06.2025 | 21,45 | 21,59 | 20,94 | 21,28 | -0,84% | 2.683.131,00 |
| 13.06.2025 | 21,50 | 21,57 | 21,21 | 21,46 | 1,13% | 2.701.555,00 |
| 12.06.2025 | 21,34 | 21,56 | 21,20 | 21,22 | 0,90% | 1.617.492,00 |
| 11.06.2025 | 20,84 | 21,03 | 20,68 | 21,03 | 1,15% | 2.076.667,00 |
| 10.06.2025 | 21,17 | 21,33 | 20,66 | 20,79 | -2,21% | 1.564.300,00 |
| 09.06.2025 | 21,23 | 21,37 | 20,79 | 21,26 | 0,62% | 1.801.901,00 |
| 06.06.2025 | 21,40 | 21,44 | 20,85 | 21,13 | -1,77% | 2.205.379,00 |
| 05.06.2025 | 21,52 | 21,79 | 21,14 | 21,51 | 2,67% | 2.831.024,00 |
| 04.06.2025 | 20,96 | 21,21 | 20,86 | 20,95 | 0,05% | 1.647.796,00 |
| 03.06.2025 | 20,72 | 20,98 | 20,58 | 20,94 | -0,29% | 2.059.329,00 |
| 02.06.2025 | 20,75 | 21,74 | 20,51 | 21,00 | 4,53% | 2.651.652,00 |
| 30.05.2025 | 19,75 | 20,19 | 19,69 | 20,09 | 0,50% | 2.403.634,00 |
| 29.05.2025 | 20,05 | 20,23 | 19,91 | 19,99 | -0,50% | 993.945,00 |
| 28.05.2025 | 19,88 | 20,13 | 19,86 | 20,09 | 1,36% | 827.300,00 |
| 27.05.2025 | 19,42 | 20,01 | 19,31 | 19,82 | 0,05% | 1.239.980,00 |
| 23.05.2025 | 19,98 | 19,99 | 19,37 | 19,81 | 1,90% | 2.087.716,00 |
| 22.05.2025 | 19,67 | 19,70 | 19,29 | 19,44 | -1,82% | 1.248.339,00 |
| 21.05.2025 | 19,50 | 19,99 | 19,39 | 19,80 | 2,48% | 1.868.770,00 |
| 20.05.2025 | 18,42 | 19,32 | 18,40 | 19,32 | 4,49% | 2.093.822,00 |
| 19.05.2025 | 18,20 | 18,50 | 18,15 | 18,49 | 3,59% | 1.262.978,00 |
| 16.05.2025 | 17,43 | 17,87 | 17,41 | 17,85 | -0,34% | 1.307.780,00 |
| 15.05.2025 | 17,72 | 17,95 | 17,43 | 17,91 | 2,93% | 2.297.523,00 |
| 14.05.2025 | 17,37 | 17,47 | 17,18 | 17,40 | -1,53% | 1.653.321,00 |
| 13.05.2025 | 17,88 | 18,01 | 17,58 | 17,67 | -1,12% | 1.782.231,00 |
| 12.05.2025 | 18,77 | 18,78 | 17,70 | 17,87 | -9,15% | 3.114.315,00 |
| 09.05.2025 | 19,91 | 19,91 | 19,34 | 19,67 | 0,61% | 1.683.544,00 |
| 08.05.2025 | 19,94 | 19,98 | 19,49 | 19,55 | -2,15% | 1.862.824,00 |
| 07.05.2025 | 20,00 | 20,33 | 19,71 | 19,98 | -2,06% | 2.202.449,00 |
| 06.05.2025 | 19,58 | 20,44 | 19,42 | 20,40 | 7,09% | 2.802.737,00 |
| 05.05.2025 | 18,93 | 19,10 | 18,62 | 19,05 | 4,10% | 1.813.264,00 |
| 02.05.2025 | 18,19 | 18,57 | 18,02 | 18,30 | -1,72% | 3.455.456,00 |
| 01.05.2025 | 18,30 | 18,79 | 17,76 | 18,62 | -1,17% | 4.617.806,00 |
| 30.04.2025 | 18,62 | 18,95 | 18,49 | 18,84 | 0,80% | 3.078.726,00 |
| 29.04.2025 | 19,10 | 19,13 | 18,56 | 18,69 | -2,71% | 1.779.036,00 |
| 28.04.2025 | 18,88 | 19,23 | 18,67 | 19,21 | 0,73% | 1.693.546,00 |
| 25.04.2025 | 18,90 | 19,18 | 18,85 | 19,07 | -1,75% | 1.196.466,00 |
| 24.04.2025 | 19,40 | 19,54 | 19,08 | 19,41 | 1,89% | 2.488.034,00 |
| 23.04.2025 | 18,58 | 19,18 | 18,37 | 19,05 | -2,26% | 2.635.312,00 |
| 22.04.2025 | 19,93 | 20,35 | 19,42 | 19,49 | -1,86% | 2.645.599,00 |
| 21.04.2025 | 20,50 | 20,65 | 19,56 | 19,86 | 0,30% | 1.501.421,00 |
| 17.04.2025 | 19,91 | 20,10 | 19,68 | 19,80 | -1,30% | 1.836.278,00 |
| 16.04.2025 | 19,93 | 20,31 | 19,84 | 20,06 | 3,62% | 2.373.586,00 |
| 15.04.2025 | 19,74 | 19,75 | 19,20 | 19,36 | -0,21% | 1.542.803,00 |
| 14.04.2025 | 19,05 | 19,53 | 18,76 | 19,40 | 0,31% | 1.801.538,00 |
| 11.04.2025 | 18,98 | 19,55 | 18,87 | 19,34 | 7,44% | 4.225.317,00 |