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 |