12,253€
-0,10%
Echtzeit-Aktienkurs Equinox Gold Corp
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 16,05 | 16,05 | 14,56 | 14,80 | -7,96% | 70.680,00 |
| 02.03.2026 | 16,65 | 16,80 | 15,68 | 16,08 | 1,45% | 5.229,00 |
| 27.02.2026 | 15,46 | 15,89 | 15,46 | 15,85 | 1,60% | 7.340,00 |
| 26.02.2026 | 15,38 | 15,60 | 15,38 | 15,60 | 1,40% | 200,00 |
| 25.02.2026 | 15,50 | 16,20 | 15,39 | 15,39 | -3,84% | 3.777,00 |
| 24.02.2026 | 14,89 | 16,00 | 14,89 | 16,00 | 4,30% | 2.998,00 |
| 23.02.2026 | 14,10 | 15,34 | 14,10 | 15,34 | 5,50% | 7.916,00 |
| 20.02.2026 | 14,26 | 14,85 | 14,26 | 14,54 | 3,82% | 4.773,00 |
| 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 |