14,305€
2,14%
Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,35 | 14,36 | 14,26 | 14,31 | 2,20% | - |
| 19.02.2026 | 13,28 | 14,11 | 13,11 | 14,01 | 8,73% | 7.200,00 |
| 18.02.2026 | 12,95 | 12,95 | 12,80 | 12,88 | 0,31% | 630,00 |
| 17.02.2026 | 12,76 | 13,09 | 12,75 | 12,84 | -0,81% | 10.079,00 |
| 16.02.2026 | 13,40 | 13,58 | 12,95 | 12,95 | -3,40% | 1.575,00 |
| 13.02.2026 | 12,76 | 13,40 | 12,76 | 13,40 | 5,10% | 66.200,00 |
| 12.02.2026 | 13,74 | 13,74 | 12,75 | 12,75 | -6,28% | 71.103,00 |
| 11.02.2026 | 13,50 | 13,87 | 13,33 | 13,61 | 1,87% | 4.777,00 |
| 10.02.2026 | 12,74 | 13,36 | 12,74 | 13,36 | 2,89% | 200,00 |
| 09.02.2026 | 12,63 | 12,98 | 12,28 | 12,98 | 6,22% | 950,00 |
| 06.02.2026 | 11,60 | 12,23 | 11,60 | 12,22 | 3,30% | 3.000,00 |
| 05.02.2026 | 12,45 | 12,55 | 11,73 | 11,83 | -5,51% | 6.824,00 |
| 04.02.2026 | 12,81 | 13,55 | 12,52 | 12,52 | -1,46% | 1.890,00 |
| 03.02.2026 | 12,45 | 12,92 | 12,45 | 12,71 | 4,91% | 3.727,00 |
| 02.02.2026 | 11,00 | 12,20 | 10,50 | 12,11 | 1,00% | 35.050,00 |
| 30.01.2026 | 12,70 | 12,70 | 11,80 | 11,99 | -10,32% | 13.613,00 |
| 29.01.2026 | 14,56 | 14,80 | 13,28 | 13,37 | -5,55% | 5.609,00 |
| 28.01.2026 | 14,22 | 14,44 | 14,10 | 14,16 | 2,65% | 2.350,00 |
| 27.01.2026 | 13,78 | 14,06 | 13,30 | 13,79 | -1,46% | 11.687,00 |
| 26.01.2026 | 14,05 | 14,40 | 14,00 | 14,00 | 3,44% | 9.582,00 |
| 23.01.2026 | 13,80 | 13,80 | 13,50 | 13,53 | -0,40% | 4.150,00 |
| 22.01.2026 | 12,66 | 13,59 | 12,66 | 13,59 | 4,78% | 8.008,00 |
| 21.01.2026 | 13,55 | 13,95 | 12,96 | 12,97 | -2,45% | 4.500,00 |
| 20.01.2026 | 12,60 | 13,29 | 12,50 | 13,29 | 6,58% | 2.030,00 |
| 19.01.2026 | 12,60 | 12,70 | 12,44 | 12,47 | -2,43% | 1.550,00 |
| 16.01.2026 | 12,50 | 12,78 | 12,50 | 12,78 | 1,91% | 250,00 |
| 15.01.2026 | 12,54 | 12,55 | 12,54 | 12,54 | 0,08% | 389,00 |
| 14.01.2026 | 12,89 | 12,89 | 12,53 | 12,53 | 0,28% | 585,00 |
| 13.01.2026 | 12,46 | 12,50 | 12,30 | 12,50 | 0,85% | 5.692,00 |
| 12.01.2026 | 12,40 | 12,65 | 12,39 | 12,39 | -1,67% | 7.390,00 |
| 09.01.2026 | 12,44 | 12,65 | 12,44 | 12,60 | 4,91% | 444,00 |
| 08.01.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -1,60% | - |
| 07.01.2026 | 12,16 | 12,53 | 12,00 | 12,21 | -0,45% | 400,00 |
| 06.01.2026 | 12,21 | 12,31 | 12,21 | 12,26 | -1,76% | 35,00 |
| 05.01.2026 | 12,14 | 12,48 | 12,14 | 12,48 | 8,52% | 1.445,00 |
| 02.01.2026 | 12,23 | 12,39 | 11,50 | 11,50 | -3,32% | 4.835,00 |
| 30.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,73% | - |
| 29.12.2025 | 12,46 | 12,49 | 12,02 | 12,11 | -5,87% | 12.598,00 |
| 23.12.2025 | 12,98 | 12,99 | 12,86 | 12,86 | 2,23% | 2.877,00 |
| 22.12.2025 | 12,29 | 12,70 | 12,29 | 12,58 | 3,16% | 2.843,00 |
| 19.12.2025 | 11,64 | 12,20 | 11,61 | 12,20 | 4,54% | 510,00 |
| 18.12.2025 | 11,71 | 11,90 | 11,67 | 11,67 | 0,60% | 1.535,00 |
| 17.12.2025 | 11,81 | 11,96 | 11,58 | 11,60 | -3,01% | 6.161,00 |
| 16.12.2025 | 11,80 | 11,96 | 11,80 | 11,96 | 2,40% | 731,00 |
| 15.12.2025 | 12,64 | 13,06 | 11,68 | 11,68 | -8,79% | 3.430,00 |
| 12.12.2025 | 12,43 | 12,90 | 12,43 | 12,80 | 2,40% | 2.500,00 |
| 11.12.2025 | 12,20 | 12,81 | 12,06 | 12,50 | 2,21% | 4.724,00 |
| 10.12.2025 | 11,94 | 12,23 | 11,78 | 12,23 | 3,95% | 798,00 |
| 09.12.2025 | 11,48 | 11,77 | 11,48 | 11,77 | 0,56% | 375,00 |
| 08.12.2025 | 12,14 | 12,14 | 11,70 | 11,70 | -3,03% | 572,00 |
| 05.12.2025 | 12,05 | 12,20 | 12,05 | 12,07 | 4,46% | 270,00 |
| 04.12.2025 | 11,61 | 11,65 | 11,55 | 11,55 | -2,57% | 3.000,00 |
| 03.12.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,79% | - |
| 02.12.2025 | 12,06 | 12,10 | 11,76 | 11,95 | -1,24% | 1.968,00 |
| 01.12.2025 | 12,09 | 12,47 | 12,04 | 12,10 | 0,83% | 4.170,00 |
| 28.11.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 2,35% | 1.192,00 |
| 27.11.2025 | 11,56 | 11,73 | 11,56 | 11,73 | 1,65% | 2.000,00 |
| 26.11.2025 | 11,01 | 11,54 | 11,01 | 11,54 | 3,97% | 540,00 |
| 25.11.2025 | 11,04 | 11,10 | 11,04 | 11,10 | 1,70% | 500,00 |
| 24.11.2025 | 10,16 | 10,91 | 10,16 | 10,91 | 5,56% | 310,00 |
| 21.11.2025 | 10,30 | 10,34 | 10,12 | 10,34 | -3,14% | 1.240,00 |
| 20.11.2025 | 10,85 | 11,27 | 10,58 | 10,67 | -1,07% | 3.500,00 |
| 19.11.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,37% | - |
| 18.11.2025 | 10,49 | 10,75 | 10,49 | 10,75 | -2,27% | 164,00 |
| 17.11.2025 | 11,04 | 11,04 | 11,00 | 11,00 | -0,09% | 600,00 |
| 14.11.2025 | 11,09 | 11,29 | 10,40 | 11,01 | -0,77% | 1.240,00 |
| 13.11.2025 | 11,52 | 11,58 | 11,09 | 11,09 | -1,86% | 766,00 |
| 12.11.2025 | 10,58 | 11,30 | 10,58 | 11,30 | 6,60% | 1.900,00 |
| 11.11.2025 | 10,55 | 10,79 | 10,50 | 10,60 | 1,39% | 8.683,00 |
| 10.11.2025 | 10,55 | 10,55 | 10,39 | 10,46 | 3,57% | 2.500,00 |
| 07.11.2025 | 9,90 | 10,15 | 9,88 | 10,10 | -1,17% | 1.382,00 |
| 06.11.2025 | 9,48 | 10,32 | 9,33 | 10,22 | 11,03% | 6.540,00 |
| 05.11.2025 | 9,03 | 9,20 | 9,03 | 9,20 | 2,22% | 1.420,00 |
| 04.11.2025 | 9,43 | 9,43 | 9,00 | 9,00 | -5,76% | 6.280,00 |
| 03.11.2025 | 9,48 | 9,75 | 9,48 | 9,55 | 0,91% | 1.070,00 |
| 31.10.2025 | 9,36 | 9,63 | 9,36 | 9,46 | -0,25% | 4.310,00 |
| 30.10.2025 | 9,40 | 9,60 | 9,40 | 9,49 | 0,42% | 420,00 |
| 29.10.2025 | 9,25 | 9,82 | 9,25 | 9,45 | 9,10% | 2.294,00 |
| 28.10.2025 | 8,81 | 8,81 | 8,66 | 8,66 | -3,02% | 6.074,00 |
| 27.10.2025 | 9,70 | 9,70 | 8,93 | 8,93 | -7,40% | 6.861,00 |
| 24.10.2025 | 9,83 | 9,83 | 9,30 | 9,64 | 0,56% | 7.460,00 |
| 23.10.2025 | 9,51 | 9,95 | 9,50 | 9,59 | 2,57% | 8.670,00 |
| 22.10.2025 | 9,45 | 9,56 | 8,80 | 9,35 | -2,38% | 16.653,00 |
| 21.10.2025 | 10,15 | 10,27 | 9,26 | 9,58 | -9,39% | 25.936,00 |
| 20.10.2025 | 10,70 | 10,70 | 10,17 | 10,57 | 2,22% | 4.230,00 |
| 17.10.2025 | 10,90 | 10,90 | 10,09 | 10,34 | -5,18% | 7.331,00 |
| 16.10.2025 | 10,75 | 11,01 | 10,70 | 10,91 | 1,58% | 4.450,00 |
| 15.10.2025 | 10,18 | 10,96 | 10,18 | 10,74 | 3,52% | 4.410,00 |
| 14.10.2025 | 10,40 | 10,40 | 10,22 | 10,37 | -1,85% | 3.363,00 |
| 13.10.2025 | 10,22 | 10,58 | 10,22 | 10,57 | 6,10% | 9.896,00 |
| 10.10.2025 | 9,78 | 10,04 | 9,70 | 9,96 | 0,59% | 6.750,00 |
| 09.10.2025 | 10,24 | 10,50 | 9,81 | 9,90 | -5,40% | 3.950,00 |
| 08.10.2025 | 10,01 | 10,50 | 10,00 | 10,47 | 7,18% | 3.350,00 |
| 07.10.2025 | 9,47 | 10,00 | 9,20 | 9,76 | 4,41% | 4.025,00 |
| 06.10.2025 | 9,29 | 9,38 | 9,29 | 9,35 | -0,49% | 4.615,00 |
| 03.10.2025 | 9,27 | 9,40 | 9,27 | 9,40 | 1,49% | 600,00 |
| 02.10.2025 | 9,27 | 9,40 | 9,10 | 9,26 | -1,20% | 2.370,00 |
| 01.10.2025 | 9,49 | 9,65 | 9,37 | 9,37 | -2,37% | 4.682,00 |
| 30.09.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,12% | - |
| 29.09.2025 | 9,38 | 9,73 | 9,38 | 9,61 | 4,71% | 4.910,00 |