Echtzeit-Aktienkurs ELDORADO GOLD CORP.
Bid:
Ask:
Aktienkurse zur ELDORADO GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 2,90 | 3,00 | 2,86 | 2,86 | -2,72% | 1.001.794,00 |
| 15.01.2019 | 2,95 | 2,98 | 2,83 | 2,94 | 0,00% | 2.153.554,00 |
| 14.01.2019 | 3,05 | 3,06 | 2,84 | 2,94 | -3,92% | 1.305.796,00 |
| 11.01.2019 | 3,02 | 3,09 | 3,01 | 3,06 | 0,66% | 1.163.623,00 |
| 10.01.2019 | 3,23 | 3,23 | 3,03 | 3,04 | -6,46% | 1.698.779,00 |
| 09.01.2019 | 3,31 | 3,40 | 3,17 | 3,25 | -1,52% | 1.431.204,00 |
| 08.01.2019 | 3,32 | 3,40 | 3,26 | 3,30 | -0,30% | 1.531.301,00 |
| 07.01.2019 | 3,30 | 3,39 | 3,22 | 3,31 | 1,22% | 1.416.636,00 |
| 04.01.2019 | 3,30 | 3,34 | 3,20 | 3,27 | -5,49% | 1.354.556,00 |
| 03.01.2019 | 3,19 | 3,46 | 3,19 | 3,46 | 9,15% | 1.700.414,00 |
| 02.01.2019 | 2,87 | 3,33 | 2,84 | 3,17 | 10,07% | 1.873.838,00 |
| 31.12.2018 | 2,77 | 2,95 | 2,73 | 2,88 | -0,69% | 1.033.133,00 |
| 28.12.2018 | 2,87 | 2,95 | 2,85 | 2,90 | -1,69% | 5.305.719,00 |
| 27.12.2018 | 2,94 | 3,02 | 2,89 | 2,95 | -1,45% | 3.720.190,00 |
| 26.12.2018 | 3,00 | 3,07 | 2,88 | 2,99 | 0,69% | 3.731.603,00 |
| 24.12.2018 | 2,95 | 3,03 | 2,90 | 2,97 | -0,12% | 3.275.747,00 |
| 21.12.2018 | 3,06 | 3,13 | 2,90 | 2,98 | -2,67% | 11.642.590,00 |
| 20.12.2018 | 3,15 | 3,25 | 2,89 | 3,06 | 0,96% | 8.184.281,00 |
| 19.12.2018 | 3,25 | 3,43 | 3,03 | 3,03 | -7,13% | 8.213.218,00 |
| 18.12.2018 | 3,14 | 3,33 | 3,07 | 3,26 | 1,60% | 8.303.032,00 |
| 17.12.2018 | 2,90 | 3,22 | 2,90 | 3,21 | 11,17% | 7.688.666,00 |
| 14.12.2018 | 2,95 | 2,99 | 2,87 | 2,89 | -1,28% | 4.215.218,00 |
| 13.12.2018 | 3,01 | 3,12 | 2,91 | 2,93 | -5,65% | 5.689.208,00 |
| 12.12.2018 | 3,10 | 3,16 | 3,05 | 3,10 | 1,26% | 2.299.496,00 |
| 11.12.2018 | 3,15 | 3,15 | 3,06 | 3,06 | 0,38% | 2.708.184,00 |
| 10.12.2018 | 3,15 | 3,15 | 3,00 | 3,05 | 0,00% | 2.630.336,00 |
| 07.12.2018 | 2,85 | 3,15 | 2,85 | 3,05 | 7,02% | 5.952.709,00 |
| 06.12.2018 | 2,85 | 2,90 | 2,79 | 2,85 | 0,00% | 3.261.830,00 |
| 04.12.2018 | 2,99 | 2,99 | 2,80 | 2,85 | -0,89% | 3.533.501,00 |
| 03.12.2018 | 2,90 | 2,97 | 2,85 | 2,88 | 1,34% | 2.544.310,00 |
| 30.11.2018 | 2,85 | 2,85 | 2,74 | 2,84 | 0,44% | 2.459.193,00 |
| 29.11.2018 | 2,96 | 2,99 | 2,83 | 2,83 | -4,63% | 1.785.127,00 |
| 28.11.2018 | 2,93 | 2,98 | 2,83 | 2,96 | 2,14% | 2.574.612,00 |
| 27.11.2018 | 2,96 | 2,96 | 2,79 | 2,90 | -1,39% | 3.643.217,00 |
| 26.11.2018 | 3,05 | 3,10 | 2,87 | 2,94 | -3,07% | 5.324.701,00 |
| 23.11.2018 | 3,10 | 3,14 | 3,03 | 3,03 | -3,68% | 1.187.912,00 |
| 21.11.2018 | 3,13 | 3,17 | 3,09 | 3,15 | 2,61% | 2.495.535,00 |
| 20.11.2018 | 3,14 | 3,18 | 3,00 | 3,07 | -2,00% | 3.483.252,00 |
| 19.11.2018 | 3,19 | 3,23 | 3,11 | 3,13 | -2,00% | 1.813.941,00 |
| 16.11.2018 | 3,18 | 3,24 | 3,15 | 3,20 | 2,40% | 3.968.956,00 |
| 15.11.2018 | 3,06 | 3,16 | 3,05 | 3,12 | 3,04% | 3.610.395,00 |
| 14.11.2018 | 3,07 | 3,19 | 3,02 | 3,03 | -1,17% | 5.030.123,00 |
| 13.11.2018 | 3,16 | 3,20 | 3,02 | 3,07 | -1,11% | 4.491.178,00 |
| 12.11.2018 | 3,31 | 3,35 | 3,10 | 3,10 | -5,83% | 4.916.484,00 |
| 09.11.2018 | 3,45 | 3,50 | 3,28 | 3,29 | -5,94% | 6.540.392,00 |
| 08.11.2018 | 3,65 | 3,65 | 3,46 | 3,50 | -3,95% | 3.916.000,00 |
| 07.11.2018 | 3,72 | 3,72 | 3,58 | 3,64 | -0,16% | 2.684.228,00 |
| 06.11.2018 | 3,61 | 3,67 | 3,55 | 3,65 | 0,00% | 1.558.360,00 |
| 05.11.2018 | 3,65 | 3,73 | 3,60 | 3,65 | 1,39% | 2.987.835,00 |
| 02.11.2018 | 3,70 | 3,70 | 3,49 | 3,60 | 3,49% | 2.873.363,00 |
| 01.11.2018 | 3,40 | 3,55 | 3,40 | 3,48 | 5,19% | 5.650.311,00 |
| 31.10.2018 | 3,45 | 3,49 | 3,26 | 3,31 | -4,14% | 7.331.628,00 |
| 30.10.2018 | 3,50 | 3,65 | 3,38 | 3,45 | 4,55% | 4.913.259,00 |
| 29.10.2018 | 3,85 | 3,90 | 3,30 | 3,30 | -14,29% | 7.373.953,00 |
| 26.10.2018 | 4,15 | 4,20 | 3,65 | 3,85 | -6,10% | 9.836.690,00 |
| 25.10.2018 | 4,37 | 4,37 | 4,10 | 4,10 | -4,65% | 6.042.225,00 |
| 24.10.2018 | 4,50 | 4,50 | 4,28 | 4,30 | -3,97% | 4.564.613,00 |
| 23.10.2018 | 4,63 | 4,63 | 4,46 | 4,48 | -1,43% | 3.208.792,00 |
| 22.10.2018 | 4,55 | 4,55 | 4,45 | 4,54 | 0,22% | 2.058.077,00 |
| 19.10.2018 | 4,60 | 4,60 | 4,49 | 4,53 | -0,70% | 2.885.410,00 |
| 18.10.2018 | 4,60 | 4,64 | 4,50 | 4,57 | 0,02% | 2.524.611,00 |
| 17.10.2018 | 4,60 | 4,70 | 4,52 | 4,56 | -0,74% | 4.685.831,00 |
| 16.10.2018 | 4,54 | 4,73 | 4,50 | 4,60 | 3,33% | 5.654.323,00 |
| 15.10.2018 | 4,71 | 4,74 | 4,45 | 4,45 | -2,65% | 5.110.137,00 |
| 12.10.2018 | 4,75 | 4,75 | 4,46 | 4,57 | -3,77% | 4.580.879,00 |
| 11.10.2018 | 4,64 | 4,75 | 4,51 | 4,75 | 5,56% | 6.465.989,00 |
| 10.10.2018 | 4,46 | 4,50 | 4,37 | 4,50 | 0,96% | 3.475.664,00 |
| 09.10.2018 | 4,45 | 4,57 | 4,43 | 4,46 | -3,26% | 1.724.230,00 |
| 08.10.2018 | 4,36 | 4,64 | 4,33 | 4,61 | 4,70% | 3.041.305,00 |
| 05.10.2018 | 4,60 | 4,60 | 4,35 | 4,40 | -0,86% | 3.872.093,00 |
| 04.10.2018 | 4,50 | 4,64 | 4,40 | 4,44 | -1,33% | 3.041.604,00 |
| 03.10.2018 | 4,48 | 4,57 | 4,36 | 4,50 | 1,24% | 5.463.887,00 |
| 02.10.2018 | 4,61 | 4,89 | 4,40 | 4,44 | -4,45% | 10.771.861,00 |
| 01.10.2018 | 4,35 | 4,65 | 4,31 | 4,65 | 5,32% | 8.468.897,00 |
| 28.09.2018 | 4,30 | 4,50 | 4,25 | 4,42 | 3,64% | 6.515.880,00 |
| 27.09.2018 | 4,30 | 4,42 | 4,25 | 4,26 | -2,07% | 4.031.514,00 |
| 26.09.2018 | 4,43 | 4,50 | 4,31 | 4,35 | -1,14% | 7.575.196,00 |
| 25.09.2018 | 4,47 | 4,61 | 4,40 | 4,40 | -0,11% | 9.586.572,00 |
| 24.09.2018 | 4,54 | 4,71 | 4,38 | 4,41 | 0,11% | 14.310.881,00 |
| 21.09.2018 | 4,40 | 4,67 | 4,31 | 4,40 | -0,63% | 19.360.270,00 |
| 20.09.2018 | 4,75 | 4,82 | 4,40 | 4,43 | -7,46% | 11.939.985,00 |
| 19.09.2018 | 4,34 | 4,82 | 4,30 | 4,79 | 10,28% | 5.529.109,00 |
| 18.09.2018 | 4,40 | 4,40 | 4,15 | 4,34 | -0,25% | 4.730.250,00 |
| 17.09.2018 | 4,17 | 4,35 | 4,14 | 4,35 | 6,10% | 5.680.825,00 |
| 14.09.2018 | 4,21 | 4,30 | 4,10 | 4,10 | -3,53% | 5.141.030,00 |
| 13.09.2018 | 4,45 | 4,55 | 4,25 | 4,25 | -2,41% | 4.752.069,00 |
| 12.09.2018 | 4,19 | 4,44 | 4,13 | 4,36 | 3,10% | 5.148.936,00 |
| 11.09.2018 | 4,25 | 4,30 | 4,09 | 4,22 | -0,61% | 5.974.065,00 |
| 10.09.2018 | 4,27 | 4,41 | 4,20 | 4,25 | -0,61% | 6.457.103,00 |
| 07.09.2018 | 4,33 | 4,47 | 4,20 | 4,28 | -0,56% | 6.631.455,00 |
| 06.09.2018 | 4,69 | 4,69 | 4,27 | 4,30 | -6,54% | 8.035.173,00 |
| 05.09.2018 | 4,61 | 4,67 | 4,55 | 4,60 | 0,02% | 2.528.431,00 |
| 04.09.2018 | 4,95 | 4,95 | 4,60 | 4,60 | -6,10% | 6.108.157,00 |
| 31.08.2018 | 4,98 | 5,00 | 4,82 | 4,90 | -1,61% | 4.597.713,00 |
| 30.08.2018 | 4,95 | 5,05 | 4,95 | 4,98 | -0,42% | 2.162.823,00 |
| 29.08.2018 | 4,82 | 5,10 | 4,70 | 5,00 | -0,99% | 2.907.386,00 |
| 28.08.2018 | 5,25 | 5,25 | 4,98 | 5,05 | -1,94% | 2.303.801,00 |
| 27.08.2018 | 5,10 | 5,30 | 5,08 | 5,15 | 0,98% | 3.450.293,00 |
| 24.08.2018 | 4,98 | 5,15 | 4,89 | 5,10 | 6,25% | 4.741.524,00 |
| 23.08.2018 | 4,93 | 5,05 | 4,78 | 4,80 | -3,28% | 4.238.046,00 |