15,025€
-1,15%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,13 | 15,43 | 14,81 | 15,04 | -1,09% | 7.019,00 |
| 04.11.2024 | 15,18 | 15,37 | 14,95 | 15,20 | 0,03% | 2.542,00 |
| 01.11.2024 | 15,94 | 16,26 | 14,91 | 15,20 | -5,68% | 9.314,00 |
| 31.10.2024 | 16,65 | 16,65 | 15,90 | 16,11 | -2,81% | 7.151,00 |
| 30.10.2024 | 16,75 | 16,87 | 16,30 | 16,58 | -0,72% | 2.006,00 |
| 29.10.2024 | 15,95 | 16,70 | 15,95 | 16,70 | 3,89% | 3.971,00 |
| 28.10.2024 | 16,16 | 16,16 | 15,86 | 16,07 | -0,31% | 6.695,00 |
| 25.10.2024 | 16,47 | 16,51 | 16,12 | 16,12 | -2,69% | 6.282,00 |
| 24.10.2024 | 16,85 | 17,05 | 16,35 | 16,57 | -0,66% | 8.307,00 |
| 23.10.2024 | 17,30 | 17,40 | 16,68 | 16,68 | -2,68% | 6.306,00 |
| 22.10.2024 | 17,32 | 17,33 | 17,06 | 17,14 | 0,29% | 6.535,00 |
| 21.10.2024 | 17,27 | 17,50 | 17,06 | 17,09 | -0,55% | 11.464,00 |
| 18.10.2024 | 16,86 | 17,25 | 16,66 | 17,18 | 3,65% | 12.416,00 |
| 17.10.2024 | 16,64 | 16,82 | 16,45 | 16,58 | -0,21% | 8.480,00 |
| 16.10.2024 | 16,51 | 16,79 | 16,46 | 16,61 | 1,25% | 6.017,00 |
| 15.10.2024 | 16,11 | 16,50 | 16,11 | 16,41 | 1,58% | 2.196,00 |
| 14.10.2024 | 16,01 | 16,20 | 15,96 | 16,15 | 1,83% | 5.335,00 |
| 11.10.2024 | 15,57 | 15,86 | 15,53 | 15,86 | 1,90% | 9.205,00 |
| 10.10.2024 | 15,28 | 15,57 | 15,14 | 15,57 | 3,22% | 2.206,00 |
| 09.10.2024 | 15,20 | 15,20 | 14,86 | 15,08 | -0,56% | 3.287,00 |
| 08.10.2024 | 15,21 | 15,27 | 15,03 | 15,17 | -0,16% | 3.304,00 |
| 07.10.2024 | 15,60 | 15,80 | 15,19 | 15,19 | -3,74% | 2.027,00 |
| 04.10.2024 | 15,91 | 16,13 | 15,78 | 15,78 | -0,13% | 2.657,00 |
| 03.10.2024 | 15,81 | 15,88 | 15,77 | 15,80 | -0,88% | 1.453,00 |
| 02.10.2024 | 15,90 | 16,08 | 15,78 | 15,94 | -0,22% | 4.088,00 |
| 01.10.2024 | 15,80 | 16,21 | 15,79 | 15,98 | 3,40% | 2.106,00 |
| 30.09.2024 | 15,95 | 15,95 | 15,40 | 15,45 | -2,03% | 6.265,00 |
| 27.09.2024 | 16,44 | 16,59 | 15,74 | 15,77 | -4,60% | 4.551,00 |
| 26.09.2024 | 16,34 | 16,77 | 16,34 | 16,53 | 1,01% | 6.244,00 |
| 25.09.2024 | 16,04 | 16,39 | 15,80 | 16,37 | 1,84% | 10.213,00 |
| 24.09.2024 | 15,70 | 16,10 | 15,70 | 16,07 | 2,10% | 2.094,00 |
| 23.09.2024 | 15,71 | 16,18 | 15,66 | 15,74 | -0,54% | 4.555,00 |
| 20.09.2024 | 15,80 | 15,95 | 15,68 | 15,83 | 2,83% | 5.794,00 |
| 19.09.2024 | 15,52 | 15,84 | 15,39 | 15,39 | -1,41% | 3.192,00 |
| 18.09.2024 | 15,70 | 16,02 | 15,50 | 15,61 | 0,55% | 22.638,00 |
| 17.09.2024 | 16,06 | 16,12 | 15,53 | 15,53 | -1,99% | 1.971,00 |
| 16.09.2024 | 16,17 | 16,32 | 15,78 | 15,84 | -1,61% | 6.174,00 |
| 13.09.2024 | 16,06 | 16,30 | 15,99 | 16,10 | -0,43% | 8.049,00 |
| 12.09.2024 | 15,43 | 16,18 | 15,28 | 16,17 | 6,28% | 4.754,00 |
| 11.09.2024 | 15,04 | 15,24 | 14,89 | 15,22 | 2,05% | 1.471,00 |
| 10.09.2024 | 14,53 | 14,91 | 14,52 | 14,91 | 2,65% | 756,00 |
| 09.09.2024 | 14,21 | 14,58 | 14,21 | 14,53 | 2,29% | 2.641,00 |
| 06.09.2024 | 14,87 | 14,95 | 14,20 | 14,20 | -4,38% | 2.342,00 |
| 05.09.2024 | 14,77 | 14,91 | 14,70 | 14,85 | 2,63% | 2.513,00 |
| 04.09.2024 | 14,77 | 14,77 | 14,47 | 14,47 | -2,06% | 6.593,00 |
| 03.09.2024 | 15,51 | 15,53 | 14,67 | 14,78 | -4,92% | 6.698,00 |
| 02.09.2024 | 15,39 | 15,55 | 15,39 | 15,54 | 0,62% | 1.304,00 |
| 30.08.2024 | 15,64 | 15,68 | 15,28 | 15,45 | -1,47% | 12.400,00 |
| 29.08.2024 | 15,59 | 15,70 | 15,50 | 15,68 | 1,92% | 830,00 |
| 28.08.2024 | 15,70 | 15,78 | 15,38 | 15,38 | -2,04% | 5.854,00 |
| 27.08.2024 | 15,78 | 15,96 | 15,70 | 15,70 | -1,54% | 3.147,00 |
| 26.08.2024 | 15,93 | 16,22 | 15,88 | 15,95 | 0,38% | 2.689,00 |
| 23.08.2024 | 15,97 | 16,40 | 15,89 | 15,89 | 0,41% | 3.979,00 |
| 22.08.2024 | 16,13 | 16,13 | 15,72 | 15,82 | -1,62% | 2.079,00 |
| 21.08.2024 | 16,21 | 16,21 | 15,92 | 16,08 | 0,16% | 2.773,00 |
| 20.08.2024 | 16,30 | 16,52 | 16,06 | 16,06 | -0,99% | 3.908,00 |
| 19.08.2024 | 15,91 | 16,37 | 15,85 | 16,22 | 1,00% | 6.943,00 |
| 16.08.2024 | 15,75 | 16,11 | 15,75 | 16,06 | 1,74% | 14.535,00 |
| 15.08.2024 | 15,64 | 15,91 | 15,30 | 15,78 | 1,09% | 13.140,00 |
| 14.08.2024 | 15,62 | 15,75 | 15,46 | 15,61 | 0,61% | 10.197,00 |
| 13.08.2024 | 15,48 | 15,62 | 15,01 | 15,52 | 0,03% | 7.477,00 |
| 12.08.2024 | 14,93 | 15,51 | 14,90 | 15,51 | 5,73% | 3.860,00 |
| 09.08.2024 | 14,46 | 14,79 | 14,46 | 14,67 | -0,10% | 1.089,00 |
| 08.08.2024 | 14,34 | 14,72 | 14,31 | 14,69 | 3,34% | 1.918,00 |
| 07.08.2024 | 14,67 | 14,78 | 14,10 | 14,21 | -2,20% | 3.315,00 |
| 06.08.2024 | 14,65 | 14,91 | 14,53 | 14,53 | -0,65% | 2.865,00 |
| 05.08.2024 | 15,31 | 15,31 | 13,94 | 14,63 | -4,13% | 22.762,00 |
| 02.08.2024 | 15,63 | 15,80 | 15,10 | 15,26 | -0,94% | 5.348,00 |
| 01.08.2024 | 15,72 | 15,83 | 15,40 | 15,40 | -1,69% | 2.416,00 |
| 31.07.2024 | 15,55 | 15,67 | 15,40 | 15,67 | 1,46% | 1.839,00 |
| 30.07.2024 | 15,40 | 15,46 | 15,20 | 15,44 | 0,72% | 8.031,00 |
| 29.07.2024 | 14,87 | 15,33 | 14,72 | 15,33 | 3,79% | 4.091,00 |
| 26.07.2024 | 14,54 | 14,93 | 14,52 | 14,77 | 1,27% | 1.711,00 |
| 25.07.2024 | 14,78 | 14,78 | 14,40 | 14,59 | -5,57% | 6.930,00 |
| 24.07.2024 | 15,41 | 15,62 | 15,39 | 15,45 | 1,01% | 7.938,00 |
| 23.07.2024 | 15,09 | 15,29 | 15,09 | 15,29 | 2,96% | 2.416,00 |
| 22.07.2024 | 15,06 | 15,07 | 14,85 | 14,85 | -2,11% | 5.029,00 |
| 19.07.2024 | 15,10 | 15,40 | 14,80 | 15,17 | -0,20% | 13.819,00 |
| 18.07.2024 | 15,54 | 15,54 | 15,20 | 15,20 | -1,23% | 1.657,00 |
| 17.07.2024 | 15,74 | 15,86 | 15,39 | 15,39 | -1,91% | 1.333,00 |
| 16.07.2024 | 15,30 | 15,80 | 15,25 | 15,69 | 2,18% | 18.184,00 |
| 15.07.2024 | 15,23 | 15,46 | 15,05 | 15,36 | 2,26% | 3.643,00 |
| 12.07.2024 | 15,08 | 15,25 | 14,90 | 15,02 | -1,57% | 3.030,00 |
| 11.07.2024 | 15,07 | 15,28 | 14,95 | 15,26 | 1,80% | 4.875,00 |
| 10.07.2024 | 14,88 | 15,09 | 14,88 | 14,99 | 0,84% | 2.436,00 |
| 09.07.2024 | 14,88 | 14,88 | 14,67 | 14,86 | 1,50% | 1.600,00 |
| 08.07.2024 | 14,63 | 14,72 | 14,41 | 14,64 | -0,81% | 1.314,00 |
| 05.07.2024 | 14,47 | 14,76 | 14,40 | 14,76 | 2,22% | 3.692,00 |
| 04.07.2024 | 14,57 | 14,57 | 14,31 | 14,44 | -1,03% | 435,00 |
| 03.07.2024 | 13,82 | 14,59 | 13,82 | 14,59 | 7,68% | 4.329,00 |
| 02.07.2024 | 13,58 | 13,72 | 13,55 | 13,55 | -1,38% | 1.402,00 |
| 01.07.2024 | 13,79 | 13,92 | 13,69 | 13,74 | -1,75% | 1.889,00 |
| 28.06.2024 | 13,92 | 13,99 | 13,85 | 13,99 | 1,08% | 431,00 |
| 27.06.2024 | 13,90 | 14,01 | 13,84 | 13,84 | 0,25% | 4.139,00 |
| 26.06.2024 | 14,00 | 14,15 | 13,80 | 13,80 | -1,50% | 11.178,00 |
| 25.06.2024 | 13,99 | 14,14 | 13,91 | 14,01 | -0,71% | 4.258,00 |
| 24.06.2024 | 14,13 | 14,15 | 14,00 | 14,11 | 1,00% | 7.768,00 |
| 21.06.2024 | 14,39 | 14,48 | 13,90 | 13,97 | -2,24% | 1.564,00 |
| 20.06.2024 | 14,01 | 14,29 | 13,96 | 14,29 | 2,66% | 3.866,00 |
| 19.06.2024 | 13,78 | 13,93 | 13,78 | 13,92 | 1,27% | 1.035,00 |