Börse:
2,710€
3,44%
Echtzeit-Aktienkurs Eloro Resources Ltd.
Bid:
2,640€
Ask:
2,780€
Aktienkurse zur Eloro Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 2,68 | 2,77 | 2,51 | 2,71 | 3,44% | 11.880,00 |
| 01.03.2021 | 2,83 | 2,89 | 2,59 | 2,62 | -2,24% | 420,00 |
| 26.02.2021 | 2,80 | 2,85 | 2,67 | 2,68 | 0,00% | - |
| 25.02.2021 | 2,72 | 2,89 | 2,66 | 2,68 | -2,19% | - |
| 24.02.2021 | 2,57 | 2,90 | 2,57 | 2,74 | 16,10% | 11.000,00 |
| 23.02.2021 | 3,16 | 3,33 | 2,26 | 2,36 | -24,84% | 5.500,00 |
| 22.02.2021 | 3,17 | 3,41 | 3,14 | 3,14 | -3,09% | - |
| 19.02.2021 | 3,17 | 3,40 | 3,16 | 3,24 | 4,52% | - |
| 18.02.2021 | 3,31 | 3,40 | 3,10 | 3,10 | -1,90% | - |
| 17.02.2021 | 3,52 | 3,65 | 3,16 | 3,16 | -8,67% | - |
| 16.02.2021 | 0,00 | 3,83 | 0,00 | 3,46 | 1,17% | 15.000,00 |
| 15.02.2021 | 3,50 | 3,51 | 3,42 | 3,42 | 3,64% | 240,00 |
| 12.02.2021 | 3,26 | 3,49 | 3,26 | 3,30 | 4,43% | - |
| 11.02.2021 | 3,16 | 3,28 | 3,15 | 3,16 | 4,64% | - |
| 10.02.2021 | 3,31 | 3,45 | 2,90 | 3,02 | -11,18% | 1.500,00 |
| 09.02.2021 | 3,34 | 3,50 | 3,29 | 3,40 | 5,59% | 13.350,00 |
| 08.02.2021 | 3,02 | 3,41 | 3,02 | 3,22 | 4,89% | - |
| 05.02.2021 | 3,02 | 3,19 | 2,99 | 3,07 | 1,99% | - |
| 04.02.2021 | 3,09 | 3,12 | 2,92 | 3,01 | -1,63% | 900,00 |
| 03.02.2021 | 3,06 | 3,27 | 3,00 | 3,06 | -4,97% | 30.000,00 |
| 02.02.2021 | 3,21 | 3,23 | 2,92 | 3,22 | 0,94% | 700,00 |
| 01.02.2021 | 2,89 | 3,30 | 2,88 | 3,19 | 10,38% | 1.000,00 |
| 29.01.2021 | 2,82 | 3,01 | 2,82 | 2,89 | 5,09% | 8.160,00 |
| 28.01.2021 | 2,41 | 3,03 | 2,34 | 2,75 | 16,03% | 35.990,00 |
| 27.01.2021 | 2,09 | 2,67 | 2,00 | 2,37 | 12,86% | 5.500,00 |
| 26.01.2021 | 1,69 | 2,10 | 1,69 | 2,10 | 23,89% | 6.000,00 |
| 25.01.2021 | 1,71 | 1,78 | 1,60 | 1,70 | 0,00% | - |
| 22.01.2021 | 1,54 | 1,72 | 1,44 | 1,70 | 9,71% | - |
| 21.01.2021 | 1,53 | 1,56 | 1,38 | 1,55 | 0,98% | - |
| 20.01.2021 | 1,56 | 1,61 | 1,48 | 1,53 | -2,24% | - |
| 19.01.2021 | 1,51 | 1,60 | 1,46 | 1,57 | 3,64% | - |
| 18.01.2021 | 1,56 | 1,60 | 1,36 | 1,51 | -2,27% | - |
| 15.01.2021 | 1,38 | 1,60 | 1,34 | 1,55 | 9,57% | 31.870,00 |
| 14.01.2021 | 1,23 | 1,46 | 1,23 | 1,41 | 14,63% | - |
| 13.01.2021 | 1,25 | 1,34 | 1,23 | 1,23 | -1,99% | - |
| 12.01.2021 | 1,17 | 1,27 | 1,17 | 1,26 | 4,15% | - |
| 11.01.2021 | 1,23 | 1,27 | 1,17 | 1,21 | -3,98% | - |
| 08.01.2021 | 1,27 | 1,31 | 1,12 | 1,26 | -4,20% | - |
| 07.01.2021 | 1,28 | 1,34 | 1,25 | 1,31 | 3,97% | 2.100,00 |
| 06.01.2021 | 1,18 | 1,34 | 1,18 | 1,26 | 3,28% | 7.200,00 |
| 05.01.2021 | 1,15 | 1,24 | 1,14 | 1,22 | 6,55% | - |
| 04.01.2021 | 1,31 | 1,46 | 1,13 | 1,15 | -15,81% | 5.500,00 |
| 30.12.2020 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 29.12.2020 | 1,11 | 1,41 | 1,11 | 1,37 | 17,67% | - |
| 28.12.2020 | 1,07 | 1,19 | 1,07 | 1,16 | 6,91% | - |
| 23.12.2020 | 1,08 | 1,12 | 1,07 | 1,09 | -2,69% | - |
| 22.12.2020 | 1,08 | 1,13 | 1,08 | 1,12 | -0,89% | - |
| 21.12.2020 | 1,13 | 1,20 | 1,13 | 1,13 | 0,00% | - |
| 18.12.2020 | 1,05 | 1,16 | 1,05 | 1,13 | 7,66% | - |
| 17.12.2020 | 0,99 | 1,09 | 0,99 | 1,05 | 5,34% | - |
| 16.12.2020 | 0,93 | 1,01 | 0,93 | 0,99 | 3,87% | - |
| 15.12.2020 | 0,93 | 0,96 | 0,91 | 0,96 | 2,14% | - |
| 14.12.2020 | 0,97 | 0,97 | 0,94 | 0,94 | -3,11% | - |
| 11.12.2020 | 0,97 | 1,02 | 0,95 | 0,97 | 0,00% | - |
| 10.12.2020 | 0,99 | 1,02 | 0,96 | 0,97 | -3,98% | - |
| 09.12.2020 | 1,08 | 1,11 | 0,98 | 1,01 | -9,46% | - |
| 08.12.2020 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | - |
| 07.12.2020 | 1,13 | 1,18 | 1,13 | 1,16 | 2,65% | - |
| 04.12.2020 | 1,13 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 03.12.2020 | 1,11 | 1,16 | 1,11 | 1,14 | -0,87% | - |
| 02.12.2020 | 1,14 | 1,21 | 1,13 | 1,15 | 0,44% | 55.000,00 |
| 01.12.2020 | 1,10 | 1,17 | 1,10 | 1,14 | 0,88% | - |
| 30.11.2020 | 1,13 | 1,17 | 1,10 | 1,13 | -3,00% | - |
| 27.11.2020 | 1,21 | 1,22 | 1,12 | 1,17 | -4,12% | - |
| 26.11.2020 | 1,22 | 1,22 | 1,15 | 1,22 | -0,82% | - |
| 25.11.2020 | 1,16 | 1,23 | 1,16 | 1,23 | 2,08% | - |
| 24.11.2020 | 1,19 | 1,23 | 1,18 | 1,20 | 11,63% | - |
| 23.11.2020 | 1,08 | 1,19 | 1,06 | 1,08 | -4,44% | - |
| 20.11.2020 | 1,13 | 1,15 | 1,09 | 1,13 | -0,44% | - |
| 19.11.2020 | 1,08 | 1,15 | 1,08 | 1,13 | 2,26% | - |
| 18.11.2020 | 1,11 | 1,24 | 1,11 | 1,11 | -3,91% | - |
| 17.11.2020 | 1,15 | 1,19 | 1,15 | 1,15 | -2,54% | - |
| 16.11.2020 | 1,20 | 1,25 | 1,18 | 1,18 | -4,45% | - |
| 13.11.2020 | 1,25 | 1,25 | 1,22 | 1,24 | -1,59% | - |
| 12.11.2020 | 1,19 | 1,26 | 1,19 | 1,26 | 2,45% | - |
| 11.11.2020 | 1,19 | 1,23 | 1,19 | 1,23 | 2,94% | - |
| 10.11.2020 | 1,08 | 1,21 | 1,08 | 1,19 | 5,78% | - |
| 09.11.2020 | 1,17 | 1,22 | 1,08 | 1,13 | -5,06% | - |
| 06.11.2020 | 1,09 | 1,19 | 1,09 | 1,19 | 5,33% | - |
| 05.11.2020 | 1,08 | 1,14 | 1,07 | 1,13 | 3,69% | - |
| 04.11.2020 | 1,06 | 1,09 | 1,05 | 1,09 | 2,84% | - |
| 03.11.2020 | 1,08 | 1,09 | 1,06 | 1,06 | -2,76% | - |
| 02.11.2020 | 0,95 | 1,13 | 0,95 | 1,09 | 9,38% | - |
| 30.10.2020 | 0,88 | 1,05 | 0,87 | 0,99 | 13,63% | - |
| 29.10.2020 | 0,83 | 0,91 | 0,81 | 0,87 | 4,18% | - |
| 28.10.2020 | 0,90 | 0,90 | 0,76 | 0,84 | -7,71% | - |
| 27.10.2020 | 0,91 | 0,93 | 0,89 | 0,91 | 0,33% | - |
| 26.10.2020 | 0,87 | 0,93 | 0,87 | 0,91 | -0,33% | - |
| 23.10.2020 | 0,84 | 0,92 | 0,84 | 0,91 | 4,73% | - |
| 22.10.2020 | 0,88 | 0,93 | 0,85 | 0,87 | -1,25% | - |
| 21.10.2020 | 0,95 | 1,58 | 0,87 | 0,88 | -7,87% | - |
| 20.10.2020 | 1,02 | 1,02 | 0,94 | 0,95 | -5,46% | - |
| 19.10.2020 | 0,98 | 1,03 | 0,98 | 1,01 | -2,14% | - |
| 16.10.2020 | 1,07 | 1,07 | 1,03 | 1,03 | -2,83% | - |
| 15.10.2020 | 1,14 | 1,15 | 1,05 | 1,06 | -7,42% | - |
| 14.10.2020 | 1,08 | 1,18 | 1,08 | 1,15 | 4,09% | - |
| 13.10.2020 | 1,06 | 1,11 | 1,06 | 1,10 | 1,38% | - |
| 12.10.2020 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 09.10.2020 | 1,06 | 1,12 | 1,06 | 1,08 | 2,37% | - |
| 08.10.2020 | 1,07 | 1,13 | 0,97 | 1,06 | 0,96% | - |