32,351$
2,20%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 31,51 | 32,40 | 31,42 | 32,37 | 2,26% | 2.200.022,00 |
| 19.06.2026 | 32,47 | 32,47 | 31,44 | 31,65 | -4,22% | - |
| 18.06.2026 | 34,42 | 35,08 | 32,67 | 33,05 | -3,11% | 5.763.028,00 |
| 17.06.2026 | 34,63 | 36,36 | 34,07 | 34,11 | -1,56% | 6.131.856,00 |
| 16.06.2026 | 34,28 | 34,88 | 33,90 | 34,65 | 2,64% | 2.606.276,00 |
| 15.06.2026 | 32,51 | 33,84 | 32,50 | 33,76 | 10,11% | 3.822.159,00 |
| 12.06.2026 | 30,42 | 31,15 | 29,95 | 30,66 | 2,30% | 2.348.435,00 |
| 11.06.2026 | 27,74 | 30,05 | 27,74 | 29,97 | 7,27% | 3.845.929,00 |
| 10.06.2026 | 28,15 | 29,04 | 27,81 | 27,94 | -4,48% | 2.957.277,00 |
| 09.06.2026 | 30,19 | 30,19 | 28,18 | 29,25 | -2,08% | 2.736.300,00 |
| 08.06.2026 | 29,93 | 30,30 | 29,72 | 29,87 | 0,95% | 2.629.701,00 |
| 05.06.2026 | 31,03 | 31,29 | 29,52 | 29,59 | -7,50% | 3.117.086,00 |
| 04.06.2026 | 32,23 | 32,71 | 31,74 | 31,99 | 1,20% | 1.805.674,00 |
| 03.06.2026 | 32,67 | 32,73 | 31,36 | 31,61 | -5,08% | 2.154.907,00 |
| 02.06.2026 | 33,68 | 33,81 | 32,54 | 33,30 | -0,30% | 2.675.470,00 |
| 01.06.2026 | 32,81 | 33,50 | 31,81 | 33,40 | -1,27% | 1.986.563,00 |
| 29.05.2026 | 32,96 | 34,43 | 32,69 | 33,83 | 2,76% | 3.027.041,00 |
| 28.05.2026 | 31,29 | 33,34 | 30,91 | 32,92 | 4,44% | 2.664.114,00 |
| 27.05.2026 | 31,52 | 31,98 | 31,36 | 31,52 | -2,93% | 2.107.244,00 |
| 26.05.2026 | 32,16 | 32,68 | 32,04 | 32,47 | 3,61% | 1.845.791,00 |
| 22.05.2026 | 31,54 | 31,83 | 31,00 | 31,34 | -1,10% | 1.489.755,00 |
| 21.05.2026 | 31,18 | 32,25 | 30,90 | 31,69 | -0,91% | 1.814.569,00 |
| 20.05.2026 | 30,80 | 32,13 | 30,38 | 31,98 | 5,47% | 3.373.935,00 |
| 19.05.2026 | 31,09 | 31,31 | 30,17 | 30,32 | -4,26% | 2.199.252,00 |
| 18.05.2026 | 31,68 | 32,53 | 31,37 | 31,67 | 0,03% | 1.227.093,00 |
| 15.05.2026 | 32,86 | 32,95 | 31,55 | 31,66 | -7,91% | 2.387.119,00 |
| 14.05.2026 | 35,51 | 35,88 | 33,90 | 34,38 | -3,26% | 2.086.347,00 |
| 13.05.2026 | 35,25 | 35,88 | 34,93 | 35,54 | 0,03% | 3.285.887,00 |
| 12.05.2026 | 33,75 | 35,79 | 33,50 | 35,53 | 3,28% | 3.670.381,00 |
| 11.05.2026 | 34,56 | 35,85 | 34,11 | 34,40 | 0,73% | 3.874.437,00 |
| 08.05.2026 | 33,61 | 34,57 | 33,49 | 34,15 | 3,02% | 3.745.273,00 |
| 07.05.2026 | 32,62 | 34,34 | 32,46 | 33,15 | 4,71% | 8.038.827,00 |
| 06.05.2026 | 30,93 | 32,00 | 30,93 | 31,66 | 7,94% | 3.489.770,00 |
| 05.05.2026 | 29,44 | 29,70 | 29,12 | 29,33 | 1,70% | 2.765.147,00 |
| 04.05.2026 | 29,50 | 29,67 | 28,50 | 28,84 | -3,42% | 4.279.503,00 |
| 01.05.2026 | 30,41 | 30,46 | 28,99 | 29,86 | -3,96% | 6.292.737,00 |
| 30.04.2026 | 30,88 | 31,17 | 29,98 | 31,09 | 5,00% | 10.468.241,00 |
| 29.04.2026 | 30,18 | 30,38 | 29,41 | 29,61 | -3,55% | 4.629.174,00 |
| 28.04.2026 | 31,00 | 31,24 | 30,13 | 30,70 | -3,64% | 3.537.974,00 |
| 27.04.2026 | 31,80 | 32,27 | 31,57 | 31,86 | -0,65% | 1.616.166,00 |
| 24.04.2026 | 32,01 | 32,26 | 31,59 | 32,07 | 1,30% | 4.295.863,00 |
| 23.04.2026 | 31,28 | 31,85 | 30,94 | 31,66 | -0,03% | 5.408.472,00 |
| 22.04.2026 | 32,58 | 32,58 | 31,49 | 31,67 | -0,50% | 4.603.319,00 |
| 21.04.2026 | 33,02 | 33,30 | 31,66 | 31,83 | -5,15% | 3.683.816,00 |
| 20.04.2026 | 33,82 | 34,28 | 33,37 | 33,56 | -2,78% | 4.103.752,00 |
| 17.04.2026 | 34,86 | 36,10 | 34,48 | 34,52 | 0,99% | 4.103.067,00 |
| 16.04.2026 | 35,09 | 35,54 | 33,65 | 34,18 | -1,61% | 3.790.194,00 |
| 15.04.2026 | 36,51 | 36,88 | 34,23 | 34,74 | -4,30% | 3.633.721,00 |
| 14.04.2026 | 37,42 | 38,15 | 36,27 | 36,30 | -1,60% | 4.309.767,00 |
| 13.04.2026 | 35,80 | 37,10 | 35,80 | 36,89 | 1,18% | 1.547.407,00 |
| 10.04.2026 | 36,00 | 36,61 | 35,81 | 36,46 | 2,13% | 2.144.126,00 |
| 09.04.2026 | 35,67 | 36,63 | 35,09 | 35,70 | 0,20% | 1.802.316,00 |
| 08.04.2026 | 37,40 | 37,43 | 35,15 | 35,63 | 1,39% | 2.706.293,00 |
| 07.04.2026 | 35,96 | 36,02 | 34,59 | 35,14 | -2,09% | 2.017.032,00 |
| 06.04.2026 | 35,66 | 36,21 | 34,97 | 35,89 | 0,22% | 994.261,00 |
| 02.04.2026 | 33,59 | 36,25 | 33,52 | 35,81 | -0,89% | 1.824.930,00 |
| 01.04.2026 | 35,86 | 36,68 | 34,96 | 36,13 | 5,24% | 3.256.034,00 |
| 31.03.2026 | 33,35 | 34,35 | 32,81 | 34,33 | 5,99% | 2.428.055,00 |
| 30.03.2026 | 34,71 | 34,94 | 32,04 | 32,39 | -4,17% | 3.789.427,00 |
| 27.03.2026 | 32,93 | 34,41 | 32,75 | 33,80 | 2,30% | 2.193.414,00 |
| 26.03.2026 | 33,17 | 34,93 | 33,00 | 33,04 | -4,20% | 2.552.650,00 |
| 25.03.2026 | 34,84 | 34,91 | 33,99 | 34,49 | 3,95% | 2.185.429,00 |
| 24.03.2026 | 32,50 | 33,40 | 31,92 | 33,18 | 0,70% | 2.701.768,00 |
| 23.03.2026 | 30,59 | 33,39 | 30,40 | 32,95 | 4,94% | 3.931.933,00 |
| 20.03.2026 | 32,57 | 32,57 | 30,80 | 31,40 | -2,94% | 3.724.808,00 |
| 19.03.2026 | 32,07 | 32,49 | 31,02 | 32,35 | -6,50% | 5.408.033,00 |
| 18.03.2026 | 35,61 | 36,35 | 34,31 | 34,60 | -6,79% | 3.419.584,00 |
| 17.03.2026 | 37,88 | 38,31 | 36,81 | 37,12 | -1,25% | 1.483.427,00 |
| 16.03.2026 | 36,79 | 37,90 | 36,58 | 37,59 | 2,23% | 1.504.415,00 |
| 13.03.2026 | 38,55 | 38,72 | 36,56 | 36,77 | -5,28% | 1.945.612,00 |
| 12.03.2026 | 40,40 | 40,42 | 38,62 | 38,82 | -4,90% | 1.616.679,00 |
| 11.03.2026 | 41,50 | 41,96 | 40,38 | 40,82 | -3,93% | 1.405.987,00 |
| 10.03.2026 | 41,75 | 42,94 | 41,37 | 42,49 | 4,76% | 3.280.456,00 |
| 09.03.2026 | 39,07 | 40,65 | 38,25 | 40,56 | 0,25% | 2.266.452,00 |
| 06.03.2026 | 39,69 | 40,75 | 39,03 | 40,46 | -0,02% | 2.674.931,00 |
| 05.03.2026 | 41,00 | 41,06 | 39,30 | 40,47 | -2,81% | 1.817.523,00 |
| 04.03.2026 | 42,53 | 42,74 | 41,21 | 41,64 | -0,55% | 1.700.275,00 |
| 03.03.2026 | 43,69 | 43,70 | 40,75 | 41,87 | -9,63% | 2.544.319,00 |
| 02.03.2026 | 46,65 | 47,14 | 44,90 | 46,33 | -0,19% | 1.721.293,00 |
| 27.02.2026 | 45,98 | 46,79 | 45,33 | 46,42 | 1,95% | 1.774.186,00 |
| 26.02.2026 | 44,01 | 45,59 | 43,46 | 45,53 | 2,55% | 1.939.963,00 |
| 25.02.2026 | 43,81 | 44,76 | 43,13 | 44,40 | 2,37% | 2.091.926,00 |
| 24.02.2026 | 42,59 | 43,88 | 41,80 | 43,37 | -1,21% | 1.909.798,00 |
| 23.02.2026 | 43,56 | 44,67 | 43,28 | 43,90 | 2,09% | 2.914.987,00 |
| 20.02.2026 | 44,34 | 44,34 | 42,42 | 43,00 | -9,72% | 9.789.938,00 |
| 19.02.2026 | 46,50 | 47,84 | 46,20 | 47,63 | 1,62% | 1.870.418,00 |
| 18.02.2026 | 46,50 | 47,19 | 45,95 | 46,87 | 3,40% | 1.879.018,00 |
| 17.02.2026 | 44,46 | 45,96 | 43,23 | 45,33 | -4,31% | 3.429.479,00 |
| 13.02.2026 | 45,90 | 48,20 | 45,37 | 47,37 | 4,92% | 3.238.067,00 |
| 12.02.2026 | 45,82 | 47,98 | 44,81 | 45,15 | -2,48% | 5.292.441,00 |
| 11.02.2026 | 44,49 | 46,31 | 43,19 | 46,30 | 6,41% | 2.403.592,00 |
| 10.02.2026 | 42,01 | 43,75 | 41,57 | 43,51 | 3,64% | 2.266.159,00 |
| 09.02.2026 | 39,91 | 42,20 | 39,75 | 41,98 | 7,59% | 2.436.024,00 |
| 06.02.2026 | 38,28 | 39,12 | 37,85 | 39,02 | 5,49% | 1.689.376,00 |
| 05.02.2026 | 37,78 | 39,16 | 36,75 | 36,99 | -6,94% | 2.944.680,00 |
| 04.02.2026 | 40,43 | 40,79 | 38,54 | 39,75 | 0,25% | 4.403.294,00 |
| 03.02.2026 | 41,30 | 41,86 | 38,90 | 39,65 | 1,35% | 4.744.111,00 |
| 02.02.2026 | 39,10 | 39,60 | 36,40 | 39,12 | -8,85% | 7.530.687,00 |
| 30.01.2026 | 43,85 | 45,93 | 42,35 | 42,92 | -10,88% | 3.567.723,00 |
| 29.01.2026 | 51,11 | 51,16 | 46,81 | 48,16 | -3,12% | 2.249.248,00 |