18,158€
0,79%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,88 | 18,70 | 17,78 | 18,19 | 0,97% | 3.022,00 |
| 31.07.2025 | 18,11 | 18,16 | 18,02 | 18,02 | 0,39% | 944,00 |
| 30.07.2025 | 18,14 | 18,31 | 17,92 | 17,95 | 0,34% | 5.186,00 |
| 29.07.2025 | 17,69 | 17,95 | 17,63 | 17,89 | 1,56% | 850,00 |
| 28.07.2025 | 17,73 | 17,84 | 17,51 | 17,61 | -0,28% | 1.399,00 |
| 25.07.2025 | 17,20 | 17,66 | 17,20 | 17,66 | 1,03% | 1.305,00 |
| 24.07.2025 | 17,54 | 17,65 | 17,48 | 17,48 | -1,83% | 18.702,00 |
| 23.07.2025 | 17,88 | 17,92 | 17,72 | 17,81 | -0,20% | 1.222,00 |
| 22.07.2025 | 17,44 | 17,84 | 17,37 | 17,84 | 2,06% | 361,00 |
| 21.07.2025 | 17,02 | 17,63 | 17,02 | 17,48 | 2,82% | 4.209,00 |
| 18.07.2025 | 17,36 | 17,36 | 16,98 | 17,00 | -2,80% | 819,00 |
| 17.07.2025 | 17,35 | 17,49 | 17,10 | 17,49 | -0,06% | 685,00 |
| 16.07.2025 | 17,70 | 17,70 | 17,00 | 17,50 | -0,20% | 3.392,00 |
| 15.07.2025 | 17,77 | 17,77 | 17,32 | 17,54 | -0,37% | 1.589,00 |
| 14.07.2025 | 17,46 | 17,70 | 17,46 | 17,60 | 0,46% | 1.088,00 |
| 11.07.2025 | 17,09 | 17,52 | 17,07 | 17,52 | 2,13% | 2.159,00 |
| 10.07.2025 | 17,00 | 17,16 | 16,92 | 17,16 | 0,91% | 1.453,00 |
| 09.07.2025 | 16,93 | 17,07 | 16,79 | 17,00 | 0,29% | 5.548,00 |
| 08.07.2025 | 17,68 | 17,76 | 16,84 | 16,95 | -4,21% | 2.570,00 |
| 07.07.2025 | 17,52 | 17,71 | 17,45 | 17,70 | 0,03% | 4.504,00 |
| 04.07.2025 | 17,59 | 17,83 | 17,49 | 17,69 | 1,09% | 925,00 |
| 03.07.2025 | 17,66 | 17,66 | 17,45 | 17,50 | 0,00% | 2.236,00 |
| 02.07.2025 | 17,15 | 17,50 | 17,15 | 17,50 | 1,48% | 2.575,00 |
| 01.07.2025 | 17,33 | 17,59 | 17,25 | 17,25 | -0,14% | 1.671,00 |
| 30.06.2025 | 17,18 | 17,27 | 17,05 | 17,27 | 2,22% | 1.441,00 |
| 27.06.2025 | 17,14 | 17,33 | 16,90 | 16,90 | -3,90% | 2.427,00 |
| 26.06.2025 | 17,63 | 17,63 | 17,42 | 17,58 | -0,17% | 6.033,00 |
| 25.06.2025 | 17,52 | 17,79 | 17,40 | 17,61 | -0,14% | 5.082,00 |
| 24.06.2025 | 18,00 | 18,00 | 17,17 | 17,64 | -3,10% | 15.943,00 |
| 23.06.2025 | 18,08 | 18,41 | 18,00 | 18,20 | 1,28% | 9.650,00 |
| 20.06.2025 | 18,07 | 18,07 | 17,88 | 17,97 | -1,26% | 1.762,00 |
| 19.06.2025 | 18,37 | 18,46 | 18,20 | 18,20 | -0,98% | 530,00 |
| 18.06.2025 | 18,41 | 18,41 | 18,29 | 18,38 | -0,05% | 389,00 |
| 17.06.2025 | 18,36 | 18,63 | 18,20 | 18,39 | -0,33% | 5.877,00 |
| 16.06.2025 | 18,63 | 18,63 | 18,14 | 18,45 | -1,07% | 1.141,00 |
| 13.06.2025 | 18,60 | 18,79 | 18,57 | 18,65 | 0,65% | 664,00 |
| 12.06.2025 | 18,42 | 18,55 | 18,31 | 18,53 | 1,76% | 2.219,00 |
| 11.06.2025 | 18,37 | 18,37 | 18,14 | 18,21 | 0,11% | 895,00 |
| 10.06.2025 | 18,30 | 18,58 | 18,18 | 18,19 | -2,47% | 3.815,00 |
| 09.06.2025 | 18,60 | 18,65 | 18,30 | 18,65 | 0,59% | 6.561,00 |
| 06.06.2025 | 18,81 | 18,95 | 18,44 | 18,54 | -1,09% | 1.872,00 |
| 05.06.2025 | 18,40 | 18,80 | 18,16 | 18,75 | 2,07% | 7.020,00 |
| 04.06.2025 | 18,36 | 18,50 | 18,31 | 18,37 | -0,24% | 1.944,00 |
| 03.06.2025 | 18,31 | 18,41 | 18,10 | 18,41 | 0,33% | 7.050,00 |
| 02.06.2025 | 17,85 | 18,89 | 17,71 | 18,35 | 5,04% | 10.797,00 |
| 30.05.2025 | 17,47 | 17,66 | 17,45 | 17,47 | -1,16% | 2.035,00 |
| 29.05.2025 | 17,56 | 17,86 | 17,56 | 17,68 | -0,42% | 1.321,00 |
| 28.05.2025 | 17,59 | 17,75 | 17,59 | 17,75 | 1,43% | 1.520,00 |
| 27.05.2025 | 17,50 | 17,50 | 16,87 | 17,50 | -0,68% | 3.295,00 |
| 26.05.2025 | 17,35 | 17,78 | 17,32 | 17,62 | 1,44% | 1.138,00 |
| 23.05.2025 | 17,50 | 17,59 | 17,23 | 17,37 | 0,81% | 1.769,00 |
| 22.05.2025 | 17,67 | 17,67 | 17,19 | 17,23 | -2,10% | 1.604,00 |
| 21.05.2025 | 17,22 | 17,60 | 17,04 | 17,60 | 3,53% | 11.734,00 |
| 20.05.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 3,63% | 1.499,00 |
| 19.05.2025 | 16,10 | 16,41 | 16,10 | 16,41 | 2,53% | 5.132,00 |
| 16.05.2025 | 15,96 | 16,00 | 15,40 | 16,00 | 0,50% | 6.777,00 |
| 15.05.2025 | 15,20 | 15,94 | 15,19 | 15,92 | 2,54% | 6.393,00 |
| 14.05.2025 | 15,58 | 15,70 | 15,35 | 15,53 | -1,71% | 11.882,00 |
| 13.05.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -1,71% | 2.607,00 |
| 12.05.2025 | 17,25 | 17,25 | 16,05 | 16,07 | -7,64% | 10.430,00 |
| 09.05.2025 | 17,45 | 17,64 | 17,37 | 17,40 | -0,51% | 3.605,00 |
| 08.05.2025 | 17,37 | 17,57 | 17,37 | 17,49 | 0,37% | 930,00 |
| 07.05.2025 | 17,46 | 17,74 | 17,43 | 17,43 | -2,54% | 3.562,00 |
| 06.05.2025 | 16,93 | 17,88 | 16,93 | 17,88 | 7,26% | 7.152,00 |
| 05.05.2025 | 16,25 | 16,78 | 16,25 | 16,67 | 3,93% | 3.741,00 |
| 02.05.2025 | 16,22 | 16,48 | 15,86 | 16,04 | -2,61% | 1.996,00 |
| 30.04.2025 | 16,41 | 16,47 | 16,19 | 16,47 | 0,40% | 1.068,00 |
| 29.04.2025 | 16,52 | 16,69 | 16,40 | 16,41 | -1,53% | 2.410,00 |
| 28.04.2025 | 16,60 | 16,76 | 16,60 | 16,66 | -0,33% | 648,00 |
| 25.04.2025 | 17,04 | 17,04 | 16,69 | 16,72 | -1,99% | 1.079,00 |
| 24.04.2025 | 17,00 | 17,10 | 16,77 | 17,06 | 1,64% | 2.901,00 |
| 23.04.2025 | 16,68 | 16,84 | 16,31 | 16,78 | -1,76% | 13.084,00 |
| 22.04.2025 | 17,32 | 17,80 | 17,01 | 17,08 | -2,12% | 8.914,00 |
| 17.04.2025 | 17,60 | 17,75 | 17,44 | 17,45 | -0,48% | 5.139,00 |
| 16.04.2025 | 17,42 | 17,81 | 17,40 | 17,54 | 2,94% | 18.841,00 |
| 15.04.2025 | 17,12 | 17,40 | 17,04 | 17,04 | -0,61% | 5.092,00 |
| 14.04.2025 | 17,20 | 17,20 | 16,58 | 17,14 | 0,00% | 10.197,00 |
| 11.04.2025 | 16,20 | 17,25 | 16,11 | 17,14 | 5,80% | 14.405,00 |
| 10.04.2025 | 15,59 | 16,20 | 15,59 | 16,20 | 3,48% | 3.571,00 |
| 09.04.2025 | 14,28 | 15,82 | 14,26 | 15,66 | 7,67% | 3.844,00 |
| 08.04.2025 | 14,55 | 15,11 | 14,54 | 14,54 | 1,82% | 5.029,00 |
| 07.04.2025 | 14,00 | 14,80 | 12,12 | 14,28 | -3,94% | 13.293,00 |
| 04.04.2025 | 15,89 | 16,05 | 14,65 | 14,87 | -7,70% | 16.265,00 |
| 03.04.2025 | 16,25 | 16,39 | 15,25 | 16,11 | -1,95% | 7.250,00 |
| 02.04.2025 | 16,35 | 16,50 | 16,18 | 16,43 | 0,77% | 6.508,00 |
| 01.04.2025 | 15,70 | 16,30 | 15,51 | 16,30 | 4,79% | 4.119,00 |
| 31.03.2025 | 15,60 | 15,74 | 15,25 | 15,56 | 0,48% | 4.269,00 |
| 28.03.2025 | 15,51 | 15,66 | 15,48 | 15,48 | 0,65% | 3.551,00 |
| 27.03.2025 | 15,14 | 15,48 | 15,14 | 15,38 | 0,82% | 3.297,00 |
| 26.03.2025 | 15,38 | 15,48 | 15,26 | 15,26 | -0,91% | 1.412,00 |
| 25.03.2025 | 14,73 | 15,48 | 14,53 | 15,40 | 5,99% | 3.554,00 |
| 24.03.2025 | 14,28 | 14,70 | 14,28 | 14,53 | 0,10% | 5.980,00 |
| 21.03.2025 | 14,48 | 14,70 | 14,46 | 14,51 | -0,21% | 2.557,00 |
| 20.03.2025 | 14,49 | 14,70 | 14,24 | 14,54 | 0,97% | 2.406,00 |
| 19.03.2025 | 14,50 | 14,52 | 14,15 | 14,40 | -0,14% | 653,00 |
| 18.03.2025 | 14,25 | 14,70 | 14,17 | 14,42 | 2,38% | 5.031,00 |
| 17.03.2025 | 14,01 | 14,21 | 13,83 | 14,09 | 0,64% | 1.602,00 |
| 14.03.2025 | 14,24 | 14,30 | 14,00 | 14,00 | -0,89% | 3.293,00 |
| 13.03.2025 | 13,63 | 14,12 | 13,42 | 14,12 | 4,98% | 10.350,00 |
| 12.03.2025 | 13,34 | 13,45 | 13,09 | 13,45 | 1,66% | 1.219,00 |