16,775€
-1,64%
Echtzeit-Aktienkurs Eldorado Gold Corp
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 13,45 | 13,68 | 13,23 | 13,23 | 1,07% | 1.345,00 |
| 10.03.2025 | 13,30 | 13,34 | 13,08 | 13,09 | -1,50% | 2.707,00 |
| 07.03.2025 | 13,33 | 13,33 | 13,22 | 13,29 | 0,08% | 329,00 |
| 06.03.2025 | 13,20 | 13,38 | 13,10 | 13,28 | 0,95% | 3.966,00 |
| 05.03.2025 | 12,94 | 13,16 | 12,82 | 13,16 | 1,23% | 1.518,00 |
| 04.03.2025 | 12,88 | 13,23 | 12,79 | 13,00 | 0,35% | 3.923,00 |
| 03.03.2025 | 13,30 | 13,38 | 12,95 | 12,95 | -0,80% | 1.506,00 |
| 28.02.2025 | 13,17 | 13,18 | 12,91 | 13,06 | -0,95% | 666,00 |
| 27.02.2025 | 13,50 | 13,60 | 13,18 | 13,18 | -4,39% | 2.724,00 |
| 26.02.2025 | 13,42 | 13,80 | 13,31 | 13,79 | 3,57% | 4.418,00 |
| 25.02.2025 | 13,34 | 13,48 | 13,03 | 13,31 | -1,55% | 5.063,00 |
| 24.02.2025 | 12,91 | 13,54 | 12,86 | 13,52 | 5,34% | 3.016,00 |
| 21.02.2025 | 13,97 | 14,00 | 12,70 | 12,84 | -9,00% | 19.832,00 |
| 20.02.2025 | 13,89 | 14,20 | 13,75 | 14,11 | 2,21% | 3.721,00 |
| 19.02.2025 | 13,73 | 13,96 | 13,57 | 13,80 | -0,22% | 11.204,00 |
| 18.02.2025 | 13,33 | 13,85 | 13,23 | 13,83 | 3,95% | 12.955,00 |
| 17.02.2025 | 13,33 | 13,54 | 13,31 | 13,31 | -0,93% | 5.325,00 |
| 14.02.2025 | 14,17 | 14,32 | 13,43 | 13,43 | -5,22% | 10.117,00 |
| 13.02.2025 | 14,07 | 14,20 | 13,92 | 14,17 | 0,78% | 4.649,00 |
| 12.02.2025 | 13,86 | 14,06 | 13,70 | 14,06 | 0,21% | 717,00 |
| 11.02.2025 | 14,07 | 14,19 | 13,88 | 14,03 | -0,50% | 3.839,00 |
| 10.02.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 4,79% | 13.447,00 |
| 07.02.2025 | 13,43 | 13,72 | 13,33 | 13,46 | -0,33% | 17.920,00 |
| 06.02.2025 | 15,04 | 15,20 | 13,22 | 13,50 | -11,45% | 49.221,00 |
| 05.02.2025 | 15,15 | 15,50 | 15,02 | 15,25 | 1,74% | 3.651,00 |
| 04.02.2025 | 14,67 | 15,05 | 14,60 | 14,99 | 0,67% | 7.086,00 |
| 03.02.2025 | 14,78 | 15,07 | 14,52 | 14,89 | 2,16% | 15.206,00 |
| 31.01.2025 | 14,86 | 14,93 | 14,57 | 14,57 | -3,12% | 3.851,00 |
| 30.01.2025 | 14,50 | 15,10 | 14,43 | 15,04 | 4,12% | 6.710,00 |
| 29.01.2025 | 14,42 | 14,64 | 14,27 | 14,45 | -0,48% | 5.663,00 |
| 28.01.2025 | 14,43 | 14,62 | 14,09 | 14,52 | 0,87% | 29.220,00 |
| 27.01.2025 | 14,65 | 14,69 | 14,30 | 14,39 | -3,10% | 10.574,00 |
| 24.01.2025 | 14,56 | 14,85 | 14,43 | 14,85 | 3,41% | 5.278,00 |
| 23.01.2025 | 14,43 | 14,43 | 13,95 | 14,36 | -1,48% | 5.695,00 |
| 22.01.2025 | 14,29 | 14,58 | 14,14 | 14,58 | 2,53% | 1.865,00 |
| 21.01.2025 | 14,50 | 14,50 | 14,13 | 14,22 | 0,07% | 6.373,00 |
| 20.01.2025 | 14,17 | 14,21 | 14,04 | 14,21 | 0,60% | 1.308,00 |
| 17.01.2025 | 14,07 | 14,21 | 13,89 | 14,12 | 0,50% | 7.749,00 |
| 16.01.2025 | 14,47 | 14,80 | 14,05 | 14,05 | -2,87% | 7.531,00 |
| 15.01.2025 | 15,32 | 15,35 | 14,15 | 14,47 | -4,27% | 6.145,00 |
| 14.01.2025 | 14,95 | 15,32 | 14,92 | 15,11 | 0,20% | 3.586,00 |
| 13.01.2025 | 15,52 | 15,66 | 15,02 | 15,08 | -3,70% | 861,00 |
| 10.01.2025 | 15,84 | 16,00 | 15,66 | 15,66 | -0,70% | 8.193,00 |
| 09.01.2025 | 15,67 | 15,77 | 15,66 | 15,77 | 1,38% | 2.111,00 |
| 08.01.2025 | 14,81 | 15,56 | 14,81 | 15,56 | 4,82% | 2.414,00 |
| 07.01.2025 | 14,71 | 14,99 | 14,70 | 14,84 | 0,13% | 1.220,00 |
| 06.01.2025 | 15,08 | 15,10 | 14,72 | 14,82 | -1,30% | 3.908,00 |
| 03.01.2025 | 15,35 | 15,35 | 15,02 | 15,02 | -1,22% | 2.104,00 |
| 02.01.2025 | 14,40 | 15,24 | 14,40 | 15,20 | 4,90% | 1.991,00 |
| 30.12.2024 | 14,40 | 14,50 | 14,40 | 14,49 | 1,72% | 2.121,00 |
| 27.12.2024 | 14,59 | 14,60 | 14,23 | 14,25 | -2,33% | 5.867,00 |
| 23.12.2024 | 14,54 | 14,68 | 14,49 | 14,59 | -0,78% | 1.815,00 |
| 20.12.2024 | 14,55 | 14,73 | 14,23 | 14,70 | 2,08% | 13.330,00 |
| 19.12.2024 | 14,84 | 14,84 | 14,40 | 14,40 | -1,30% | 2.794,00 |
| 18.12.2024 | 15,26 | 15,26 | 14,59 | 14,59 | -3,63% | 1.585,00 |
| 17.12.2024 | 15,12 | 15,22 | 14,85 | 15,14 | -0,62% | 2.443,00 |
| 16.12.2024 | 15,16 | 15,32 | 15,16 | 15,24 | 0,49% | 805,00 |
| 13.12.2024 | 15,90 | 15,90 | 15,16 | 15,16 | -5,19% | 4.643,00 |
| 12.12.2024 | 16,37 | 16,48 | 15,99 | 15,99 | -2,80% | 3.938,00 |
| 11.12.2024 | 15,92 | 16,45 | 15,86 | 16,45 | 3,79% | 8.605,00 |
| 10.12.2024 | 15,64 | 15,87 | 15,64 | 15,85 | -0,94% | 2.866,00 |
| 09.12.2024 | 15,18 | 16,00 | 15,06 | 16,00 | 6,84% | 15.881,00 |
| 06.12.2024 | 15,34 | 15,34 | 14,93 | 14,98 | -2,44% | 2.396,00 |
| 05.12.2024 | 15,42 | 15,55 | 15,35 | 15,35 | -0,36% | 3.103,00 |
| 04.12.2024 | 15,39 | 15,63 | 15,36 | 15,41 | -0,32% | 2.367,00 |
| 03.12.2024 | 15,15 | 15,55 | 15,08 | 15,46 | 2,93% | 9.115,00 |
| 02.12.2024 | 14,82 | 15,18 | 14,82 | 15,02 | 0,30% | 2.003,00 |
| 29.11.2024 | 15,12 | 15,55 | 14,97 | 14,97 | -0,96% | 10.739,00 |
| 28.11.2024 | 15,05 | 15,12 | 15,05 | 15,12 | 1,10% | 258,00 |