14,098€
0,48%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 14,06 | 14,15 | 13,93 | 14,10 | 0,50% | - |
| 08.05.2024 | 13,90 | 14,14 | 13,71 | 14,03 | 0,94% | - |
| 07.05.2024 | 13,70 | 13,94 | 13,62 | 13,90 | 1,46% | - |
| 06.05.2024 | 13,21 | 13,76 | 13,21 | 13,70 | 3,01% | 588,00 |
| 03.05.2024 | 13,66 | 13,75 | 13,19 | 13,30 | -2,56% | - |
| 02.05.2024 | 13,44 | 13,81 | 13,22 | 13,65 | 2,09% | 100,00 |
| 30.04.2024 | 14,19 | 14,19 | 13,35 | 13,37 | -5,51% | 150,00 |
| 29.04.2024 | 14,21 | 14,62 | 14,04 | 14,15 | -0,56% | 60,00 |
| 26.04.2024 | 13,79 | 14,98 | 13,79 | 14,23 | 2,67% | 365,00 |
| 25.04.2024 | 13,46 | 14,28 | 13,32 | 13,86 | 3,36% | 200,00 |
| 24.04.2024 | 13,49 | 13,59 | 13,36 | 13,41 | -0,59% | 50,00 |
| 23.04.2024 | 13,42 | 13,54 | 13,10 | 13,49 | 0,82% | 500,00 |
| 22.04.2024 | 14,17 | 14,17 | 13,37 | 13,38 | -5,04% | 930,00 |
| 19.04.2024 | 14,00 | 14,21 | 13,87 | 14,09 | 0,71% | - |
| 18.04.2024 | 13,94 | 14,30 | 13,90 | 13,99 | 0,21% | 18,00 |
| 17.04.2024 | 14,18 | 14,49 | 13,94 | 13,96 | -1,41% | 30,00 |
| 16.04.2024 | 14,21 | 14,32 | 13,81 | 14,16 | -0,49% | - |
| 15.04.2024 | 14,21 | 14,55 | 13,94 | 14,23 | 0,07% | 50,00 |
| 12.04.2024 | 14,53 | 15,02 | 14,02 | 14,22 | -2,20% | - |
| 11.04.2024 | 14,23 | 14,57 | 14,10 | 14,54 | 2,18% | 1.500,00 |
| 10.04.2024 | 14,42 | 14,50 | 13,84 | 14,23 | -1,45% | 475,00 |
| 09.04.2024 | 13,91 | 14,49 | 13,88 | 14,44 | 3,81% | 150,00 |
| 08.04.2024 | 13,86 | 14,31 | 13,79 | 13,91 | -0,29% | 76,00 |
| 05.04.2024 | 13,61 | 14,00 | 13,50 | 13,95 | 2,50% | 1.156,00 |
| 04.04.2024 | 13,86 | 13,95 | 13,50 | 13,61 | -2,28% | 500,00 |
| 03.04.2024 | 13,79 | 13,99 | 13,60 | 13,93 | 1,66% | 20,00 |
| 02.04.2024 | 13,16 | 13,83 | 13,16 | 13,70 | 4,98% | 1.548,00 |
| 28.03.2024 | 12,91 | 13,14 | 12,83 | 13,05 | 0,89% | 1.070,00 |
| 27.03.2024 | 12,56 | 12,97 | 12,50 | 12,94 | 3,07% | - |
| 26.03.2024 | 12,41 | 12,85 | 12,40 | 12,55 | 0,88% | 50,00 |
| 25.03.2024 | 12,34 | 12,87 | 12,30 | 12,44 | 0,93% | 160,00 |
| 22.03.2024 | 12,26 | 12,45 | 12,13 | 12,33 | 0,45% | 936,00 |
| 21.03.2024 | 12,27 | 12,52 | 12,18 | 12,27 | 0,33% | - |
| 20.03.2024 | 11,95 | 12,46 | 11,76 | 12,23 | 2,34% | - |
| 19.03.2024 | 12,11 | 12,11 | 11,75 | 11,95 | -0,75% | 360,00 |
| 18.03.2024 | 11,86 | 12,09 | 11,82 | 12,04 | 1,09% | 2.610,00 |
| 15.03.2024 | 11,72 | 12,01 | 11,62 | 11,91 | 1,71% | 267,00 |
| 14.03.2024 | 11,52 | 11,83 | 11,34 | 11,71 | 1,65% | 4.100,00 |
| 13.03.2024 | 11,34 | 11,67 | 11,30 | 11,52 | 1,41% | - |
| 12.03.2024 | 11,38 | 11,41 | 10,98 | 11,36 | 0,71% | - |
| 11.03.2024 | 11,16 | 11,39 | 11,07 | 11,28 | 0,98% | 95,00 |
| 08.03.2024 | 11,14 | 11,40 | 11,12 | 11,17 | -0,36% | 200,00 |
| 07.03.2024 | 11,16 | 11,36 | 11,01 | 11,21 | 0,54% | 450,00 |
| 06.03.2024 | 10,92 | 11,34 | 10,81 | 11,15 | 2,58% | - |
| 05.03.2024 | 10,45 | 10,93 | 10,42 | 10,87 | 3,87% | - |
| 04.03.2024 | 9,98 | 10,47 | 9,93 | 10,47 | 4,65% | 2.000,00 |
| 01.03.2024 | 9,61 | 10,03 | 9,59 | 10,00 | 3,95% | - |
| 29.02.2024 | 9,36 | 9,73 | 9,34 | 9,62 | 2,12% | 750,00 |
| 28.02.2024 | 9,54 | 9,57 | 9,26 | 9,42 | -1,05% | - |
| 27.02.2024 | 9,92 | 10,02 | 9,52 | 9,52 | -3,18% | 1.100,00 |
| 26.02.2024 | 9,69 | 9,94 | 9,46 | 9,83 | 1,08% | 1.507,00 |
| 23.02.2024 | 10,43 | 10,48 | 9,00 | 9,73 | -7,27% | - |
| 22.02.2024 | 10,51 | 10,72 | 10,26 | 10,49 | -0,29% | 3.000,00 |
| 21.02.2024 | 10,45 | 10,57 | 10,24 | 10,52 | 0,57% | - |
| 20.02.2024 | 10,06 | 10,48 | 10,05 | 10,46 | 3,98% | 500,00 |
| 19.02.2024 | 10,15 | 10,23 | 10,06 | 10,06 | -0,98% | 426,00 |
| 16.02.2024 | 10,24 | 10,33 | 10,09 | 10,16 | -0,68% | - |
| 15.02.2024 | 10,15 | 10,47 | 10,14 | 10,23 | 0,79% | 200,00 |
| 14.02.2024 | 10,13 | 10,23 | 10,07 | 10,15 | 0,20% | - |
| 13.02.2024 | 10,97 | 11,04 | 9,93 | 10,13 | -7,57% | 300,00 |
| 12.02.2024 | 11,05 | 11,11 | 10,92 | 10,96 | -0,72% | - |
| 09.02.2024 | 11,29 | 11,30 | 10,88 | 11,04 | -2,13% | - |
| 08.02.2024 | 11,45 | 11,54 | 11,22 | 11,28 | -1,66% | - |
| 07.02.2024 | 11,51 | 11,59 | 11,28 | 11,47 | -0,35% | 500,00 |
| 06.02.2024 | 11,36 | 11,57 | 11,34 | 11,51 | 1,32% | 300,00 |
| 05.02.2024 | 11,46 | 11,47 | 11,20 | 11,36 | -1,05% | - |
| 02.02.2024 | 11,87 | 11,88 | 11,30 | 11,48 | -3,12% | 135,00 |
| 01.02.2024 | 11,29 | 11,89 | 11,26 | 11,85 | 4,54% | 100,00 |
| 31.01.2024 | 11,18 | 11,48 | 11,05 | 11,34 | 1,66% | - |
| 30.01.2024 | 11,07 | 11,29 | 11,00 | 11,15 | 0,09% | 50,00 |
| 29.01.2024 | 11,24 | 11,41 | 11,13 | 11,14 | -0,89% | - |
| 26.01.2024 | 11,46 | 11,51 | 11,17 | 11,24 | -1,83% | 100,00 |
| 25.01.2024 | 11,02 | 11,57 | 11,01 | 11,45 | 3,90% | 2.245,00 |
| 24.01.2024 | 11,66 | 11,82 | 11,01 | 11,02 | -5,57% | 190,00 |
| 23.01.2024 | 11,70 | 11,86 | 11,56 | 11,67 | -0,26% | - |
| 22.01.2024 | 11,62 | 11,86 | 11,47 | 11,70 | 0,69% | 40,00 |
| 19.01.2024 | 11,53 | 11,74 | 11,36 | 11,62 | 0,17% | 200,00 |
| 18.01.2024 | 11,58 | 11,73 | 11,50 | 11,60 | 0,39% | - |
| 17.01.2024 | 11,65 | 11,67 | 11,26 | 11,56 | -0,90% | - |
| 16.01.2024 | 11,56 | 11,95 | 11,39 | 11,66 | 0,87% | 881,00 |
| 15.01.2024 | 11,62 | 11,70 | 11,47 | 11,56 | -0,43% | - |
| 12.01.2024 | 11,06 | 11,75 | 11,06 | 11,61 | 4,78% | 61,00 |
| 11.01.2024 | 11,09 | 11,26 | 10,88 | 11,08 | -0,18% | - |
| 10.01.2024 | 11,05 | 11,17 | 10,96 | 11,10 | 0,36% | 160,00 |
| 09.01.2024 | 11,08 | 11,17 | 10,88 | 11,06 | 0,00% | 900,00 |
| 08.01.2024 | 10,92 | 11,15 | 10,74 | 11,06 | 1,10% | - |
| 05.01.2024 | 10,81 | 11,16 | 10,77 | 10,94 | 0,92% | 107,00 |
| 04.01.2024 | 10,90 | 11,06 | 10,76 | 10,84 | -0,46% | 670,00 |
| 03.01.2024 | 11,54 | 11,61 | 10,79 | 10,89 | -5,71% | 600,00 |
| 02.01.2024 | 11,78 | 11,89 | 11,49 | 11,55 | -1,95% | 100,00 |
| 29.12.2023 | 11,80 | 11,87 | 11,77 | 11,78 | -0,25% | - |
| 28.12.2023 | 11,98 | 12,06 | 11,80 | 11,81 | -1,50% | 400,00 |
| 27.12.2023 | 12,12 | 12,23 | 11,93 | 11,99 | -0,58% | 405,00 |
| 22.12.2023 | 11,85 | 12,42 | 11,85 | 12,06 | 1,69% | 690,00 |
| 21.12.2023 | 11,57 | 11,88 | 11,56 | 11,86 | 1,98% | - |
| 20.12.2023 | 12,01 | 12,14 | 11,62 | 11,63 | -2,84% | - |
| 19.12.2023 | 11,67 | 12,16 | 11,67 | 11,97 | 2,22% | - |
| 18.12.2023 | 11,63 | 11,82 | 11,56 | 11,71 | 0,52% | - |
| 15.12.2023 | 11,46 | 11,75 | 11,42 | 11,65 | 1,75% | 1.000,00 |
| 14.12.2023 | 11,72 | 12,00 | 11,35 | 11,45 | -2,26% | 1.072,00 |