31,050€
-0,54%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,50 | 31,38 | 29,01 | 31,25 | -0,79% | 16.628,00 |
| 01.04.2026 | 29,91 | 31,50 | 29,49 | 31,50 | 6,10% | 8.395,00 |
| 31.03.2026 | 28,79 | 29,69 | 28,51 | 29,69 | 6,04% | 19.049,00 |
| 30.03.2026 | 29,59 | 30,10 | 28,00 | 28,00 | -4,66% | 6.924,00 |
| 27.03.2026 | 29,23 | 29,67 | 28,56 | 29,37 | 0,20% | 3.123,00 |
| 26.03.2026 | 29,49 | 30,01 | 28,90 | 29,31 | -1,28% | 5.559,00 |
| 25.03.2026 | 30,40 | 30,94 | 29,37 | 29,69 | 2,91% | 6.815,00 |
| 24.03.2026 | 28,36 | 28,95 | 28,02 | 28,85 | 2,23% | 3.806,00 |
| 23.03.2026 | 25,79 | 28,67 | 24,50 | 28,22 | 4,95% | 191.636,00 |
| 20.03.2026 | 28,16 | 28,60 | 26,77 | 26,89 | -3,20% | 5.773,00 |
| 19.03.2026 | 29,92 | 29,93 | 27,09 | 27,78 | -7,98% | 15.447,00 |
| 18.03.2026 | 32,02 | 32,11 | 29,89 | 30,19 | -6,53% | 10.434,00 |
| 17.03.2026 | 32,38 | 33,10 | 32,21 | 32,30 | -1,22% | 1.219,00 |
| 16.03.2026 | 31,51 | 33,02 | 30,80 | 32,70 | 1,58% | 4.563,00 |
| 13.03.2026 | 34,26 | 34,26 | 32,05 | 32,19 | -3,68% | 12.031,00 |
| 12.03.2026 | 35,66 | 35,70 | 33,42 | 33,42 | -4,81% | 1.514,00 |
| 11.03.2026 | 36,24 | 36,93 | 35,05 | 35,11 | -4,98% | 1.443,00 |
| 10.03.2026 | 35,39 | 36,95 | 35,11 | 36,95 | 7,10% | 3.590,00 |
| 09.03.2026 | 33,80 | 34,50 | 33,16 | 34,50 | -1,17% | 12.145,00 |
| 06.03.2026 | 35,13 | 35,29 | 33,76 | 34,91 | 1,54% | 20.190,00 |
| 05.03.2026 | 36,10 | 36,24 | 33,89 | 34,38 | -4,53% | 4.826,00 |
| 04.03.2026 | 36,98 | 37,22 | 35,80 | 36,01 | 0,00% | 16.523,00 |
| 03.03.2026 | 39,19 | 39,19 | 35,49 | 36,01 | -8,49% | 5.088,00 |
| 02.03.2026 | 40,00 | 41,06 | 38,40 | 39,35 | 0,90% | 23.461,00 |
| 27.02.2026 | 38,69 | 39,17 | 38,14 | 39,00 | 1,40% | 3.175,00 |
| 26.02.2026 | 38,09 | 38,46 | 37,42 | 38,46 | 2,34% | 12.466,00 |
| 25.02.2026 | 37,24 | 37,97 | 36,91 | 37,58 | 1,40% | 5.801,00 |
| 24.02.2026 | 36,51 | 37,30 | 35,90 | 37,06 | -0,38% | 3.423,00 |
| 23.02.2026 | 36,47 | 37,69 | 36,28 | 37,20 | 1,81% | 10.074,00 |
| 20.02.2026 | 40,45 | 40,46 | 36,24 | 36,54 | -9,58% | 19.342,00 |
| 19.02.2026 | 40,00 | 40,41 | 39,00 | 40,41 | 2,43% | 6.093,00 |
| 18.02.2026 | 38,76 | 39,70 | 38,52 | 39,45 | 2,31% | 6.525,00 |
| 17.02.2026 | 40,00 | 40,00 | 37,27 | 38,56 | -2,63% | 4.419,00 |
| 16.02.2026 | 39,69 | 40,15 | 39,56 | 39,60 | -1,00% | 5.684,00 |
| 13.02.2026 | 38,39 | 40,50 | 36,94 | 40,00 | 4,93% | 6.492,00 |
| 12.02.2026 | 38,95 | 40,39 | 38,00 | 38,12 | -1,52% | 16.282,00 |
| 11.02.2026 | 36,70 | 38,71 | 36,66 | 38,71 | 6,08% | 13.507,00 |
| 10.02.2026 | 34,90 | 36,75 | 34,64 | 36,49 | 3,31% | 5.334,00 |
| 09.02.2026 | 33,86 | 35,32 | 33,02 | 35,32 | 6,87% | 5.435,00 |
| 06.02.2026 | 31,87 | 33,08 | 31,21 | 33,05 | 5,66% | 4.621,00 |
| 05.02.2026 | 33,61 | 34,19 | 31,28 | 31,28 | -6,21% | 5.473,00 |
| 04.02.2026 | 34,01 | 34,72 | 32,79 | 33,35 | -0,57% | 5.826,00 |
| 03.02.2026 | 34,98 | 35,99 | 32,96 | 33,54 | 1,73% | 11.681,00 |
| 02.02.2026 | 34,83 | 35,80 | 30,90 | 32,97 | -8,92% | 39.461,00 |
| 30.01.2026 | 39,00 | 39,00 | 35,11 | 36,20 | -10,06% | 35.507,00 |
| 29.01.2026 | 42,00 | 43,54 | 39,25 | 40,25 | -3,45% | 14.247,00 |
| 28.01.2026 | 40,99 | 41,98 | 40,21 | 41,69 | 4,25% | 7.065,00 |
| 27.01.2026 | 40,93 | 42,40 | 38,68 | 39,99 | -1,84% | 10.769,00 |
| 26.01.2026 | 39,85 | 42,52 | 39,81 | 40,74 | 4,30% | 12.473,00 |
| 23.01.2026 | 39,22 | 39,33 | 38,40 | 39,06 | 1,06% | 6.766,00 |
| 22.01.2026 | 38,04 | 39,54 | 37,92 | 38,65 | 0,55% | 9.230,00 |
| 21.01.2026 | 37,72 | 39,53 | 37,21 | 38,44 | 5,06% | 16.222,00 |
| 20.01.2026 | 35,99 | 36,59 | 35,60 | 36,59 | 2,87% | 9.741,00 |
| 19.01.2026 | 35,48 | 36,11 | 35,01 | 35,57 | 2,83% | 13.899,00 |
| 16.01.2026 | 34,89 | 35,39 | 34,10 | 34,59 | -1,62% | 7.208,00 |
| 15.01.2026 | 35,04 | 35,25 | 34,50 | 35,16 | 0,43% | 2.330,00 |
| 14.01.2026 | 35,62 | 35,97 | 34,80 | 35,01 | -0,26% | 5.473,00 |
| 13.01.2026 | 34,37 | 35,19 | 34,12 | 35,10 | 1,89% | 9.090,00 |
| 12.01.2026 | 33,28 | 34,48 | 33,00 | 34,45 | 4,43% | 9.798,00 |
| 09.01.2026 | 32,37 | 33,32 | 32,21 | 32,99 | 3,19% | 2.979,00 |
| 08.01.2026 | 32,51 | 32,51 | 31,42 | 31,97 | -0,78% | 3.038,00 |
| 07.01.2026 | 32,47 | 32,47 | 31,10 | 32,22 | -0,49% | 2.921,00 |
| 06.01.2026 | 31,27 | 32,42 | 30,95 | 32,38 | 3,42% | 4.027,00 |
| 05.01.2026 | 31,07 | 31,81 | 30,46 | 31,31 | 4,65% | 3.377,00 |
| 02.01.2026 | 30,79 | 31,69 | 29,40 | 29,92 | -2,76% | 3.680,00 |
| 30.12.2025 | 30,75 | 31,21 | 30,61 | 30,77 | 1,25% | 6.755,00 |
| 29.12.2025 | 31,79 | 31,79 | 29,83 | 30,39 | -4,46% | 9.253,00 |
| 23.12.2025 | 31,80 | 32,20 | 31,40 | 31,81 | 0,35% | 4.712,00 |
| 22.12.2025 | 30,55 | 31,92 | 30,55 | 31,70 | 4,41% | 7.727,00 |
| 19.12.2025 | 29,31 | 30,55 | 29,31 | 30,36 | 3,34% | 3.129,00 |
| 18.12.2025 | 29,12 | 29,89 | 29,10 | 29,38 | 1,49% | 1.486,00 |
| 17.12.2025 | 29,45 | 29,73 | 28,71 | 28,95 | -1,63% | 2.070,00 |
| 16.12.2025 | 28,88 | 29,51 | 28,71 | 29,43 | 0,58% | 5.038,00 |
| 15.12.2025 | 30,11 | 30,26 | 28,83 | 29,26 | -1,12% | 4.456,00 |
| 12.12.2025 | 30,09 | 30,95 | 29,10 | 29,59 | -1,17% | 8.509,00 |
| 11.12.2025 | 28,53 | 30,34 | 28,25 | 29,94 | 3,92% | 8.692,00 |
| 10.12.2025 | 27,91 | 28,81 | 27,64 | 28,81 | 3,48% | 2.696,00 |
| 09.12.2025 | 26,30 | 28,14 | 26,30 | 27,84 | 4,43% | 2.821,00 |
| 08.12.2025 | 26,66 | 27,02 | 26,63 | 26,66 | 0,15% | 836,00 |
| 05.12.2025 | 26,87 | 27,50 | 26,62 | 26,62 | -0,71% | 3.295,00 |
| 04.12.2025 | 26,10 | 27,00 | 26,05 | 26,81 | 1,55% | 2.824,00 |
| 03.12.2025 | 26,27 | 26,92 | 26,21 | 26,40 | 0,49% | 1.618,00 |
| 02.12.2025 | 26,62 | 26,79 | 25,89 | 26,27 | -2,74% | 6.021,00 |
| 01.12.2025 | 26,95 | 27,65 | 26,89 | 27,01 | 0,41% | 3.649,00 |
| 28.11.2025 | 26,80 | 27,04 | 26,64 | 26,90 | 1,01% | 2.318,00 |
| 27.11.2025 | 26,53 | 26,64 | 26,25 | 26,63 | 0,26% | 3.373,00 |
| 26.11.2025 | 25,11 | 26,56 | 25,11 | 26,56 | 4,98% | 9.135,00 |
| 25.11.2025 | 25,14 | 25,53 | 24,71 | 25,30 | 3,05% | 4.976,00 |
| 24.11.2025 | 23,30 | 24,61 | 23,21 | 24,55 | 4,03% | 3.845,00 |
| 21.11.2025 | 22,97 | 23,89 | 22,73 | 23,60 | 0,47% | 3.423,00 |
| 20.11.2025 | 24,75 | 24,80 | 23,30 | 23,49 | -4,00% | 1.696,00 |
| 19.11.2025 | 24,19 | 24,69 | 24,09 | 24,47 | 0,66% | 3.530,00 |
| 18.11.2025 | 23,38 | 24,31 | 23,38 | 24,31 | 2,10% | 1.979,00 |
| 17.11.2025 | 24,00 | 24,20 | 23,80 | 23,81 | -0,46% | 2.360,00 |
| 14.11.2025 | 24,18 | 24,35 | 22,88 | 23,92 | -1,52% | 5.373,00 |
| 13.11.2025 | 24,94 | 25,34 | 24,15 | 24,29 | -2,72% | 3.459,00 |
| 12.11.2025 | 24,28 | 25,05 | 24,11 | 24,97 | 3,44% | 6.581,00 |
| 11.11.2025 | 24,36 | 24,71 | 23,90 | 24,14 | -1,11% | 3.911,00 |
| 10.11.2025 | 23,61 | 24,41 | 23,61 | 24,41 | 6,08% | 3.456,00 |
| 07.11.2025 | 23,02 | 23,11 | 22,60 | 23,01 | -0,17% | 2.574,00 |