8,155€
1,30%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 8,07 | 8,07 | 8,07 | 8,07 | 0,20% | 1.000,00 |
| 23.07.2026 | 8,07 | 8,29 | 8,05 | 8,05 | -1,76% | 1.115,00 |
| 22.07.2026 | 8,00 | 8,55 | 8,00 | 8,19 | 3,04% | 1.226,00 |
| 21.07.2026 | 7,80 | 7,95 | 7,69 | 7,95 | 2,61% | 1.887,00 |
| 20.07.2026 | 7,46 | 7,75 | 7,46 | 7,75 | -0,18% | 250,00 |
| 17.07.2026 | 7,59 | 7,76 | 7,39 | 7,76 | 0,83% | 8.301,00 |
| 16.07.2026 | 8,03 | 8,20 | 7,70 | 7,70 | -6,10% | 2.895,00 |
| 15.07.2026 | 8,20 | 8,30 | 8,20 | 8,20 | -1,20% | 1.300,00 |
| 14.07.2026 | 8,26 | 8,66 | 8,26 | 8,30 | -0,38% | 2.993,00 |
| 13.07.2026 | 8,50 | 8,53 | 8,25 | 8,33 | -0,93% | 6.045,00 |
| 10.07.2026 | 8,39 | 8,41 | 8,39 | 8,41 | -0,47% | 150,00 |
| 09.07.2026 | 8,19 | 8,45 | 8,19 | 8,45 | 3,17% | 450,00 |
| 08.07.2026 | 8,50 | 8,50 | 8,13 | 8,19 | -6,93% | 785,00 |
| 07.07.2026 | 8,80 | 8,90 | 8,80 | 8,80 | -1,90% | 6.150,00 |
| 06.07.2026 | 9,12 | 9,30 | 8,97 | 8,97 | -2,10% | 790,00 |
| 03.07.2026 | 9,19 | 9,27 | 9,08 | 9,16 | 3,48% | 1.423,00 |
| 02.07.2026 | 8,78 | 8,85 | 8,77 | 8,85 | 1,03% | 880,00 |
| 01.07.2026 | 8,28 | 8,84 | 8,28 | 8,76 | 3,11% | 765,00 |
| 30.06.2026 | 8,37 | 8,74 | 8,37 | 8,50 | 0,00% | 10.130,00 |
| 29.06.2026 | 8,32 | 8,52 | 8,32 | 8,50 | -0,47% | 12.299,00 |
| 26.06.2026 | 8,30 | 8,54 | 8,30 | 8,54 | 5,12% | 500,00 |
| 25.06.2026 | 8,12 | 8,32 | 8,12 | 8,12 | -2,54% | 3.405,00 |
| 24.06.2026 | 8,42 | 8,57 | 8,34 | 8,34 | -4,40% | 5.250,00 |
| 23.06.2026 | 8,63 | 8,79 | 8,53 | 8,72 | -3,30% | 2.060,00 |
| 22.06.2026 | 9,02 | 9,02 | 9,02 | 9,02 | 1,33% | - |
| 19.06.2026 | 8,78 | 8,90 | 8,78 | 8,90 | -4,89% | 1.050,00 |
| 18.06.2026 | 9,63 | 9,63 | 9,36 | 9,36 | -3,90% | 50,00 |
| 17.06.2026 | 9,93 | 10,06 | 9,74 | 9,74 | -0,63% | 710,00 |
| 16.06.2026 | 9,59 | 9,90 | 9,59 | 9,80 | -0,81% | 1.381,00 |
| 15.06.2026 | 9,59 | 9,93 | 9,59 | 9,88 | 7,74% | 2.800,00 |
| 12.06.2026 | 8,77 | 9,17 | 8,77 | 9,17 | 3,36% | 53,00 |
| 11.06.2026 | 8,30 | 8,87 | 8,30 | 8,87 | 4,38% | 525,00 |
| 10.06.2026 | 8,95 | 8,95 | 8,50 | 8,50 | -2,86% | 2.540,00 |
| 09.06.2026 | 9,52 | 9,60 | 8,75 | 8,75 | -6,26% | 4.304,00 |
| 08.06.2026 | 9,20 | 9,33 | 9,20 | 9,33 | 1,13% | 118,00 |
| 05.06.2026 | 9,61 | 9,61 | 9,23 | 9,23 | -7,18% | 500,00 |
| 04.06.2026 | 9,65 | 9,94 | 9,65 | 9,94 | 1,99% | 401,00 |
| 03.06.2026 | 10,20 | 10,50 | 9,75 | 9,75 | -7,14% | 2.756,00 |
| 02.06.2026 | 10,79 | 11,04 | 10,50 | 10,50 | -4,81% | 550,00 |
| 01.06.2026 | 11,37 | 11,37 | 10,89 | 11,03 | -3,12% | 1.200,00 |
| 29.05.2026 | 10,72 | 11,39 | 10,72 | 11,39 | 5,22% | 300,00 |
| 28.05.2026 | 10,16 | 10,82 | 10,11 | 10,82 | -2,35% | 3.200,00 |
| 27.05.2026 | 10,71 | 11,08 | 10,71 | 11,08 | 5,07% | 1.500,00 |
| 26.05.2026 | 10,68 | 10,79 | 10,55 | 10,55 | 0,38% | 400,00 |
| 25.05.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 0,48% | - |
| 22.05.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,10% | - |
| 21.05.2026 | 10,51 | 10,73 | 10,27 | 10,47 | -3,41% | 2.196,00 |
| 20.05.2026 | 10,46 | 10,84 | 10,46 | 10,84 | 2,41% | 922,00 |
| 19.05.2026 | 11,00 | 11,04 | 10,58 | 10,58 | -4,73% | 700,00 |
| 18.05.2026 | 11,26 | 11,48 | 11,11 | 11,11 | -5,33% | 1.025,00 |
| 15.05.2026 | 11,94 | 11,94 | 11,73 | 11,73 | -4,36% | 2.384,00 |
| 14.05.2026 | 12,36 | 12,36 | 12,27 | 12,27 | -0,61% | 200,00 |
| 13.05.2026 | 12,42 | 12,42 | 12,00 | 12,34 | -2,68% | 713,00 |
| 12.05.2026 | 12,46 | 12,68 | 12,46 | 12,68 | 4,88% | 1.000,00 |
| 11.05.2026 | 12,12 | 12,15 | 12,09 | 12,09 | 0,46% | 580,00 |
| 08.05.2026 | 12,22 | 12,22 | 12,00 | 12,04 | -5,68% | 8.200,00 |
| 07.05.2026 | 12,08 | 12,89 | 12,08 | 12,76 | 4,04% | 400,00 |
| 06.05.2026 | 11,75 | 12,42 | 11,75 | 12,27 | 3,11% | - |
| 05.05.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 0,30% | 200,00 |
| 04.05.2026 | 12,05 | 12,05 | 11,64 | 11,86 | 3,36% | 1.200,00 |
| 30.04.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -2,13% | - |
| 29.04.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,13% | - |
| 28.04.2026 | 12,20 | 12,20 | 11,50 | 11,71 | -2,58% | 2.220,00 |
| 27.04.2026 | 12,33 | 12,33 | 11,98 | 12,02 | 1,14% | 105,00 |
| 24.04.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -0,71% | - |
| 23.04.2026 | 12,10 | 12,10 | 11,97 | 11,97 | -3,19% | 100,00 |
| 22.04.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,36% | - |
| 21.04.2026 | 12,84 | 12,91 | 12,41 | 12,41 | -4,94% | 4.093,00 |
| 20.04.2026 | 12,82 | 13,06 | 12,82 | 13,06 | -2,21% | 7.546,00 |
| 17.04.2026 | 12,47 | 13,35 | 12,47 | 13,35 | 5,12% | 10,00 |
| 16.04.2026 | 12,80 | 13,12 | 12,70 | 12,70 | -1,55% | 1.533,00 |
| 15.04.2026 | 13,32 | 13,32 | 12,90 | 12,90 | -1,19% | 3.131,00 |
| 14.04.2026 | 12,83 | 13,20 | 12,83 | 13,06 | 2,31% | 600,00 |
| 13.04.2026 | 12,84 | 12,84 | 12,60 | 12,76 | 0,08% | 4.065,00 |
| 10.04.2026 | 12,59 | 12,93 | 12,59 | 12,75 | -0,04% | 2.000,00 |
| 09.04.2026 | 13,13 | 13,13 | 12,76 | 12,76 | -0,43% | 1.500,00 |
| 08.04.2026 | 13,55 | 13,61 | 12,81 | 12,81 | 2,85% | 2.194,00 |
| 07.04.2026 | 12,99 | 12,99 | 12,46 | 12,46 | 2,81% | 10.982,00 |
| 02.04.2026 | 12,10 | 12,12 | 12,10 | 12,12 | -5,68% | 1.530,00 |
| 01.04.2026 | 12,77 | 13,00 | 12,61 | 12,85 | 3,67% | 5.946,00 |
| 31.03.2026 | 11,61 | 12,39 | 11,50 | 12,39 | 8,78% | 6.438,00 |
| 30.03.2026 | 11,09 | 11,47 | 11,09 | 11,39 | 7,00% | 4.920,00 |
| 27.03.2026 | 10,73 | 10,73 | 10,46 | 10,65 | 0,05% | 153,00 |
| 26.03.2026 | 11,00 | 11,00 | 10,64 | 10,64 | -6,21% | 2.166,00 |
| 25.03.2026 | 11,20 | 11,74 | 11,20 | 11,35 | 3,80% | 3.895,00 |
| 24.03.2026 | 10,79 | 10,93 | 10,79 | 10,93 | -0,36% | 690,00 |
| 23.03.2026 | 9,55 | 11,00 | 9,30 | 10,97 | 6,97% | 16.324,00 |
| 20.03.2026 | 10,68 | 11,19 | 10,20 | 10,26 | -4,56% | 4.540,00 |
| 19.03.2026 | 11,26 | 11,26 | 10,50 | 10,75 | -9,09% | 3.097,00 |
| 18.03.2026 | 12,40 | 12,75 | 11,82 | 11,82 | -6,30% | 2.700,00 |
| 17.03.2026 | 12,91 | 13,10 | 12,62 | 12,62 | -0,67% | 5.200,00 |
| 16.03.2026 | 12,66 | 12,70 | 12,37 | 12,70 | -3,42% | 10.362,00 |
| 13.03.2026 | 13,71 | 13,71 | 13,00 | 13,15 | -2,66% | 2.600,00 |
| 12.03.2026 | 13,56 | 13,56 | 13,51 | 13,51 | -4,76% | 500,00 |
| 11.03.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -2,14% | - |
| 10.03.2026 | 14,37 | 14,50 | 14,37 | 14,50 | 8,09% | 4.000,00 |
| 09.03.2026 | 13,76 | 13,76 | 13,41 | 13,41 | -7,45% | 1.670,00 |
| 06.03.2026 | 14,11 | 14,49 | 13,86 | 14,49 | 2,77% | 2.917,00 |
| 05.03.2026 | 14,64 | 14,64 | 14,10 | 14,10 | -3,09% | 3.100,00 |
| 04.03.2026 | 14,89 | 15,50 | 14,55 | 14,55 | -1,69% | 6.335,00 |