34,317$
-0,99%
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 | 35,05 | 35,05 | 33,81 | 34,28 | -1,09% | - |
| 12.12.2025 | 35,89 | 36,00 | 33,95 | 34,66 | -1,20% | 2.447.336,00 |
| 11.12.2025 | 33,53 | 35,69 | 33,38 | 35,08 | 4,50% | 2.765.002,00 |
| 10.12.2025 | 32,56 | 33,93 | 32,31 | 33,57 | 3,74% | 3.101.797,00 |
| 09.12.2025 | 30,92 | 32,70 | 30,92 | 32,36 | 4,83% | 1.924.092,00 |
| 08.12.2025 | 31,20 | 31,51 | 30,80 | 30,87 | -0,74% | 1.972.037,00 |
| 05.12.2025 | 31,60 | 32,06 | 30,85 | 31,10 | -0,61% | 1.597.941,00 |
| 04.12.2025 | 30,52 | 31,50 | 30,51 | 31,29 | 1,76% | 1.037.513,00 |
| 03.12.2025 | 31,15 | 31,57 | 30,68 | 30,75 | 0,00% | 1.327.325,00 |
| 02.12.2025 | 31,31 | 31,31 | 30,01 | 30,75 | -1,66% | 1.570.439,00 |
| 01.12.2025 | 31,67 | 31,84 | 31,21 | 31,27 | -0,13% | 1.681.727,00 |
| 28.11.2025 | 31,33 | 31,43 | 30,75 | 31,31 | 2,05% | 889.229,00 |
| 26.11.2025 | 29,58 | 30,87 | 29,45 | 30,68 | 5,65% | 1.189.570,00 |
| 25.11.2025 | 28,55 | 29,63 | 28,41 | 29,04 | 1,04% | 1.835.919,00 |
| 24.11.2025 | 27,32 | 28,78 | 27,13 | 28,74 | 5,90% | 1.492.466,00 |
| 21.11.2025 | 26,73 | 27,61 | 26,59 | 27,14 | 1,23% | 1.391.531,00 |
| 20.11.2025 | 28,26 | 28,61 | 26,78 | 26,81 | -5,53% | 1.897.622,00 |
| 19.11.2025 | 28,43 | 28,83 | 27,73 | 28,38 | 1,65% | 1.079.469,00 |
| 18.11.2025 | 27,80 | 28,23 | 27,35 | 27,92 | 1,53% | 1.024.254,00 |
| 17.11.2025 | 27,62 | 28,23 | 27,17 | 27,50 | -1,47% | 1.514.335,00 |
| 14.11.2025 | 26,85 | 28,05 | 26,56 | 27,91 | -0,99% | 1.267.118,00 |
| 13.11.2025 | 29,19 | 29,21 | 28,02 | 28,19 | -2,42% | 1.969.137,00 |
| 12.11.2025 | 28,24 | 29,11 | 27,86 | 28,89 | 2,74% | 1.621.624,00 |
| 11.11.2025 | 28,21 | 28,26 | 27,59 | 28,12 | 0,07% | 854.377,00 |
| 10.11.2025 | 27,62 | 28,23 | 27,46 | 28,10 | 4,93% | 1.768.580,00 |
| 07.11.2025 | 26,41 | 26,80 | 26,02 | 26,78 | 1,94% | 1.084.407,00 |
| 06.11.2025 | 26,60 | 27,18 | 26,23 | 26,27 | -0,83% | 1.418.384,00 |
| 05.11.2025 | 25,39 | 26,68 | 25,33 | 26,49 | 6,26% | 3.020.403,00 |
| 04.11.2025 | 25,10 | 25,51 | 24,60 | 24,93 | -3,37% | 2.425.530,00 |
| 03.11.2025 | 25,45 | 26,14 | 25,30 | 25,80 | 0,62% | 1.881.273,00 |
| 31.10.2025 | 24,85 | 25,76 | 24,57 | 25,64 | 0,51% | 2.152.112,00 |
| 30.10.2025 | 25,17 | 25,79 | 25,09 | 25,51 | 1,67% | 1.475.101,00 |
| 29.10.2025 | 25,80 | 25,83 | 25,00 | 25,09 | 0,08% | 1.302.641,00 |
| 28.10.2025 | 24,47 | 25,21 | 24,44 | 25,07 | -0,12% | 1.866.550,00 |
| 27.10.2025 | 25,02 | 25,56 | 24,52 | 25,10 | -3,61% | 3.371.841,00 |
| 24.10.2025 | 25,70 | 26,36 | 25,58 | 26,04 | -0,80% | 1.231.892,00 |
| 23.10.2025 | 26,88 | 26,93 | 26,17 | 26,25 | 0,12% | 1.366.216,00 |
| 22.10.2025 | 25,45 | 26,59 | 25,20 | 26,22 | 1,86% | 2.374.218,00 |
| 21.10.2025 | 26,69 | 27,09 | 25,27 | 25,74 | -10,44% | 2.623.077,00 |
| 20.10.2025 | 28,81 | 28,93 | 28,28 | 28,74 | 2,03% | 2.551.001,00 |
| 17.10.2025 | 30,16 | 30,16 | 28,03 | 28,17 | -8,69% | - |
| 16.10.2025 | 29,51 | 30,89 | 29,29 | 30,85 | 5,72% | 4.188.153,00 |
| 15.10.2025 | 28,64 | 29,38 | 28,49 | 29,18 | 3,00% | 2.471.913,00 |
| 14.10.2025 | 28,30 | 29,02 | 28,15 | 28,33 | -1,50% | 2.436.143,00 |
| 13.10.2025 | 28,44 | 29,26 | 28,40 | 28,76 | 4,20% | 1.762.800,00 |
| 10.10.2025 | 27,60 | 28,02 | 27,34 | 27,60 | 0,95% | 3.280.197,00 |
| 09.10.2025 | 29,10 | 29,14 | 27,02 | 27,34 | -5,85% | 3.291.939,00 |
| 08.10.2025 | 29,99 | 30,00 | 28,83 | 29,04 | -0,17% | 2.809.435,00 |
| 07.10.2025 | 29,79 | 29,92 | 28,87 | 29,09 | -2,61% | 1.809.901,00 |
| 06.10.2025 | 29,40 | 29,99 | 29,40 | 29,87 | 2,47% | 4.379.914,00 |
| 03.10.2025 | 29,41 | 29,45 | 28,90 | 29,15 | -0,27% | 1.815.503,00 |
| 02.10.2025 | 29,76 | 29,91 | 28,17 | 29,23 | -0,75% | 1.591.876,00 |
| 01.10.2025 | 29,07 | 29,57 | 28,86 | 29,45 | 1,94% | 2.212.852,00 |
| 30.09.2025 | 28,13 | 29,22 | 27,96 | 28,89 | 1,48% | 2.073.115,00 |
| 29.09.2025 | 29,50 | 29,58 | 28,43 | 28,47 | -1,32% | 3.120.209,00 |
| 26.09.2025 | 28,75 | 29,07 | 28,37 | 28,85 | 1,05% | 3.902.037,00 |
| 25.09.2025 | 28,26 | 28,76 | 28,07 | 28,55 | 1,78% | 3.222.201,00 |
| 24.09.2025 | 28,66 | 29,00 | 27,99 | 28,05 | -1,96% | 1.679.699,00 |
| 23.09.2025 | 28,76 | 29,24 | 28,37 | 28,61 | 0,39% | 2.181.865,00 |
| 22.09.2025 | 28,34 | 28,59 | 27,89 | 28,50 | 2,11% | 2.218.791,00 |
| 19.09.2025 | 26,85 | 27,94 | 26,85 | 27,91 | 3,41% | 6.319.456,00 |
| 18.09.2025 | 26,90 | 27,06 | 26,48 | 26,99 | -0,11% | 1.665.783,00 |
| 17.09.2025 | 26,90 | 27,62 | 26,77 | 27,02 | -0,84% | 1.608.618,00 |
| 16.09.2025 | 28,00 | 28,22 | 27,25 | 27,25 | -3,47% | 2.461.519,00 |
| 15.09.2025 | 28,26 | 28,66 | 28,06 | 28,23 | 0,61% | 2.126.971,00 |
| 12.09.2025 | 27,66 | 28,23 | 27,60 | 28,06 | 1,41% | 2.061.342,00 |
| 11.09.2025 | 26,55 | 27,71 | 26,27 | 27,67 | 3,21% | 1.686.925,00 |
| 10.09.2025 | 26,47 | 26,98 | 26,46 | 26,81 | 2,37% | 1.618.753,00 |
| 09.09.2025 | 26,47 | 26,75 | 26,03 | 26,19 | -0,46% | 1.151.043,00 |
| 08.09.2025 | 26,50 | 26,61 | 26,14 | 26,31 | 0,73% | 2.154.952,00 |
| 05.09.2025 | 25,56 | 26,17 | 25,33 | 26,12 | 3,69% | 1.775.273,00 |
| 04.09.2025 | 25,20 | 25,67 | 25,11 | 25,19 | -1,18% | 1.781.594,00 |
| 03.09.2025 | 25,75 | 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 | 24,27 | 24,34 | 23,81 | 24,07 | -0,86% | 1.230.526,00 |
| 27.08.2025 | 24,06 | 24,33 | 23,83 | 24,28 | -0,08% | 1.020.369,00 |
| 26.08.2025 | 23,41 | 24,33 | 23,41 | 24,30 | 4,16% | 1.569.291,00 |
| 25.08.2025 | 23,57 | 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 | 22,64 | 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 | 22,69 | 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 | 22,46 | 22,63 | 22,23 | 22,46 | -0,80% | 1.415.255,00 |
| 13.08.2025 | 22,75 | 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 | 23,50 | 23,58 | 23,02 | 23,08 | -0,94% | 1.660.418,00 |
| 06.08.2025 | 23,03 | 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 | 21,22 | 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 | 20,56 | 20,85 | 20,39 | 20,50 | 0,10% | 2.443.846,00 |
| 30.07.2025 | 20,94 | 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 | 20,44 | 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 |