Eldorado Gold Corp
[WKN: A2PA9H | ISIN: CA2849025093]
Aktienkurse
20,312$ -0,14%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid: Ask:

Aktienkurse zur Eldorado Gold Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 20,83 20,93 20,27 20,36 0,10% 1.512.086,00
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
10.04.2025 17,30 18,23 17,28 18,00 5,32% 2.795.290,00
09.04.2025 16,47 17,43 16,20 17,09 9,34% 4.776.366,00
08.04.2025 16,45 16,65 15,45 15,63 -0,45% 2.119.370,00
07.04.2025 15,68 16,62 15,30 15,70 -2,85% 3.595.216,00
04.04.2025 17,15 17,33 15,95 16,16 -8,65% 3.040.551,00
03.04.2025 17,18 18,20 17,11 17,69 -1,28% 5.765.798,00
02.04.2025 17,57 17,98 17,43 17,92 1,82% 3.237.347,00
01.04.2025 16,72 17,62 16,72 17,60 4,64% 3.519.892,00
31.03.2025 16,79 16,92 16,44 16,82 0,30% 2.074.776,00
28.03.2025 16,85 17,18 16,69 16,77 0,60% 1.672.384,00
27.03.2025 16,58 16,71 16,36 16,67 1,71% 1.901.811,00
26.03.2025 16,60 16,77 16,38 16,39 -1,21% 1.968.373,00
25.03.2025 15,96 16,77 15,92 16,59 5,60% 2.503.319,00
24.03.2025 15,60 15,89 15,44 15,71 0,45% 1.409.160,00
21.03.2025 15,81 15,95 15,57 15,64 -1,94% 2.103.733,00
20.03.2025 15,46 15,98 15,40 15,95 1,40% 1.596.343,00
19.03.2025 15,66 15,79 15,42 15,73 0,64% 1.374.975,00
18.03.2025 15,93 16,10 15,61 15,63 0,90% 1.651.586,00
17.03.2025 15,00 15,50 14,96 15,49 1,51% 1.350.605,00
14.03.2025 15,53 15,55 15,15 15,26 -0,26% 1.152.765,00
13.03.2025 14,72 15,37 14,69 15,30 4,44% 1.966.267,00
12.03.2025 14,40 14,72 14,13 14,65 1,45% 1.681.345,00
11.03.2025 14,60 15,03 14,41 14,44 0,63% 2.418.151,00
10.03.2025 14,33 14,44 14,06 14,35 -0,83% 1.837.194,00
07.03.2025 14,37 14,63 14,13 14,47 1,05% 1.372.638,00
06.03.2025 14,25 14,54 14,22 14,32 -0,21% 1.334.249,00
05.03.2025 13,85 14,38 13,78 14,35 3,84% 1.187.981,00
04.03.2025 13,73 13,97 13,38 13,82 1,92% 1.409.537,00
03.03.2025 14,03 14,15 13,46 13,56 -1,53% 1.107.937,00
28.02.2025 13,40 13,79 13,30 13,77 0,66% 3.021.729,00
27.02.2025 14,12 14,28 13,66 13,68 -5,33% 1.734.762,00
26.02.2025 14,02 14,53 14,00 14,45 2,19% 1.167.688,00
25.02.2025 14,00 14,16 13,63 14,14 0,21% 2.244.164,00
24.02.2025 13,65 14,23 13,42 14,11 5,22% 2.891.725,00
21.02.2025 14,14 14,40 13,29 13,41 -8,59% 3.004.072,00
20.02.2025 14,47 14,90 14,46 14,67 1,52% 2.055.327,00
19.02.2025 14,33 14,46 14,14 14,45 0,07% 1.418.748,00
18.02.2025 14,20 14,52 14,07 14,44 2,61% 1.816.056,00
17.02.2025 14,08 14,09 14,04 14,07 0,66% -
14.02.2025 14,90 15,06 13,95 13,98 -5,86% 2.279.132,00
13.02.2025 14,60 14,86 14,40 14,85 2,41% 1.019.809,00
12.02.2025 14,31 14,64 14,24 14,50 0,69% 1.337.595,00
11.02.2025 14,44 14,69 14,32 14,40 -0,69% 1.590.610,00
10.02.2025 14,25 14,58 14,08 14,50 4,09% 2.898.151,00
07.02.2025 14,08 14,23 13,80 13,93 -0,57% 2.304.436,00