13,920€
-0,22%
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 | 14,14 | 14,27 | 13,85 | 13,93 | -0,14% | 170,00 |
| 08.05.2024 | 13,88 | 14,00 | 13,75 | 13,95 | -0,04% | 1.818,00 |
| 07.05.2024 | 13,73 | 13,96 | 13,73 | 13,96 | 3,75% | 170,00 |
| 06.05.2024 | 13,51 | 13,51 | 13,45 | 13,45 | 1,17% | 440,00 |
| 03.05.2024 | 13,74 | 13,74 | 13,30 | 13,30 | -0,49% | 316,00 |
| 02.05.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -3,12% | - |
| 30.04.2024 | 13,99 | 13,99 | 13,79 | 13,79 | -2,85% | 300,00 |
| 29.04.2024 | 14,13 | 14,20 | 14,10 | 14,20 | 1,61% | 230,00 |
| 26.04.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 3,87% | - |
| 25.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | 48,00 |
| 24.04.2024 | 13,51 | 13,51 | 13,35 | 13,35 | -1,18% | 80,00 |
| 23.04.2024 | 13,25 | 13,51 | 13,08 | 13,51 | -0,04% | 513,00 |
| 22.04.2024 | 13,91 | 13,91 | 13,52 | 13,52 | -4,01% | 1.963,00 |
| 19.04.2024 | 13,96 | 14,08 | 13,96 | 14,08 | 0,50% | 17,00 |
| 18.04.2024 | 14,02 | 14,02 | 14,01 | 14,01 | 0,07% | 100,00 |
| 17.04.2024 | 13,96 | 14,38 | 13,96 | 14,00 | 0,00% | 1.080,00 |
| 16.04.2024 | 14,16 | 14,16 | 14,00 | 14,00 | 0,00% | 500,00 |
| 15.04.2024 | 14,51 | 14,51 | 14,00 | 14,00 | -5,91% | 1.962,00 |
| 12.04.2024 | 14,67 | 14,88 | 14,67 | 14,88 | 2,94% | 727,00 |
| 11.04.2024 | 14,26 | 14,46 | 14,25 | 14,46 | 0,73% | 670,00 |
| 10.04.2024 | 14,46 | 14,46 | 14,28 | 14,35 | 0,60% | 988,00 |
| 09.04.2024 | 13,91 | 14,33 | 13,91 | 14,27 | 1,06% | 14.546,00 |
| 08.04.2024 | 14,20 | 14,20 | 14,10 | 14,12 | 1,51% | 1.290,00 |
| 05.04.2024 | 13,51 | 13,91 | 13,20 | 13,91 | 0,04% | 1.945,00 |
| 04.04.2024 | 13,77 | 13,91 | 13,77 | 13,90 | 1,39% | 631,00 |
| 03.04.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,88% | 48,00 |
| 02.04.2024 | 13,32 | 13,59 | 13,32 | 13,59 | 4,46% | 475,00 |
| 28.03.2024 | 13,06 | 13,06 | 13,00 | 13,01 | 4,41% | 235,00 |
| 27.03.2024 | 12,67 | 12,67 | 12,46 | 12,46 | -2,66% | 550,00 |
| 26.03.2024 | 12,28 | 12,80 | 12,28 | 12,80 | 2,48% | 75,00 |
| 25.03.2024 | 12,29 | 12,74 | 12,29 | 12,49 | 2,04% | 2.016,00 |
| 22.03.2024 | 11,99 | 12,24 | 11,99 | 12,24 | 0,16% | 10,00 |
| 21.03.2024 | 12,35 | 12,70 | 12,22 | 12,22 | -1,69% | 8.133,00 |
| 20.03.2024 | 11,70 | 12,43 | 11,70 | 12,43 | 4,28% | 2.071,00 |
| 19.03.2024 | 11,76 | 12,06 | 11,76 | 11,92 | 0,68% | 291,00 |
| 18.03.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,98% | 20,00 |
| 15.03.2024 | 11,68 | 11,91 | 11,61 | 11,61 | -0,77% | 3.570,00 |
| 14.03.2024 | 11,40 | 11,74 | 11,40 | 11,70 | 2,09% | 1.795,00 |
| 13.03.2024 | 11,28 | 11,62 | 11,28 | 11,46 | 2,87% | 322,00 |
| 12.03.2024 | 11,09 | 11,19 | 11,09 | 11,14 | -1,24% | 3.490,00 |
| 11.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,14% | 180,00 |
| 08.03.2024 | 11,30 | 11,41 | 11,30 | 11,41 | 2,61% | 750,00 |
| 07.03.2024 | 11,19 | 11,19 | 11,12 | 11,12 | 2,21% | 300,00 |
| 06.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 2,54% | 350,00 |
| 05.03.2024 | 10,40 | 10,73 | 10,40 | 10,61 | 6,69% | 910,00 |
| 04.03.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,95% | 300,00 |
| 01.03.2024 | 9,60 | 9,77 | 9,60 | 9,76 | 3,89% | 175,00 |
| 29.02.2024 | 9,35 | 9,39 | 9,35 | 9,39 | -2,69% | 10,00 |
| 28.02.2024 | 9,49 | 9,65 | 9,49 | 9,65 | -2,72% | 1.100,00 |
| 27.02.2024 | 9,88 | 9,92 | 9,88 | 9,92 | -0,30% | 4,00 |
| 26.02.2024 | 9,70 | 9,95 | 9,57 | 9,95 | -4,51% | 1.885,00 |
| 23.02.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,61% | - |
| 22.02.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 1,15% | - |
| 21.02.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 4,08% | - |
| 20.02.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -1,18% | - |
| 19.02.2024 | 10,20 | 10,20 | 10,18 | 10,18 | -1,17% | 325,00 |
| 16.02.2024 | 10,21 | 10,30 | 10,21 | 10,30 | 1,78% | 155,00 |
| 15.02.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,10% | - |
| 14.02.2024 | 10,08 | 10,13 | 10,08 | 10,13 | 1,10% | 412,00 |
| 13.02.2024 | 10,95 | 10,98 | 10,02 | 10,02 | -8,49% | 449,00 |
| 12.02.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 09.02.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -1,14% | - |
| 08.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,52% | - |
| 07.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 1,06% | - |
| 06.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,27% | - |
| 05.02.2024 | 11,35 | 11,35 | 11,29 | 11,29 | -4,48% | 320,00 |
| 02.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,20% | - |
| 01.02.2024 | 11,37 | 11,68 | 11,37 | 11,68 | 4,75% | 555,00 |
| 31.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,27% | - |
| 30.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -2,03% | - |
| 29.01.2024 | 11,41 | 11,41 | 11,35 | 11,35 | -0,70% | 230,00 |
| 26.01.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 3,81% | - |
| 25.01.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -4,92% | - |
| 24.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,45% | - |
| 23.01.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,35% | - |
| 22.01.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,78% | - |
| 19.01.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 1,31% | - |
| 18.01.2024 | 11,54 | 11,54 | 11,42 | 11,42 | -0,70% | 2.000,00 |
| 17.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,38% | - |
| 16.01.2024 | 11,47 | 11,78 | 11,46 | 11,78 | 1,55% | 759,00 |
| 15.01.2024 | 11,63 | 11,63 | 11,60 | 11,60 | 4,04% | 100,00 |
| 12.01.2024 | 11,11 | 11,15 | 11,11 | 11,15 | -0,09% | 24,00 |
| 11.01.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,45% | - |
| 10.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,54% | - |
| 09.01.2024 | 11,10 | 11,10 | 11,06 | 11,06 | 2,41% | 200,00 |
| 08.01.2024 | 10,75 | 10,81 | 10,75 | 10,80 | -1,82% | 525,00 |
| 05.01.2024 | 10,89 | 11,00 | 10,89 | 11,00 | 0,27% | 340,00 |
| 04.01.2024 | 10,90 | 10,97 | 10,90 | 10,97 | -4,61% | 1.040,00 |
| 03.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,28% | - |
| 02.01.2024 | 11,70 | 11,89 | 11,70 | 11,89 | 0,59% | 470,00 |
| 29.12.2023 | 11,82 | 11,82 | 11,82 | 11,82 | -1,50% | - |
| 28.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,60% | - |
| 22.12.2023 | 11,86 | 12,32 | 11,86 | 12,32 | 5,21% | 340,00 |
| 21.12.2023 | 11,62 | 11,71 | 11,52 | 11,71 | -2,50% | 2.000,00 |
| 20.12.2023 | 12,01 | 12,01 | 12,01 | 12,01 | -0,17% | - |
| 19.12.2023 | 11,64 | 12,10 | 11,64 | 12,03 | 2,47% | 1.901,00 |
| 18.12.2023 | 11,84 | 11,84 | 11,74 | 11,74 | 2,98% | 370,00 |
| 15.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -3,06% | - |
| 14.12.2023 | 11,66 | 11,90 | 11,66 | 11,76 | 5,28% | 120,00 |