13,983€
0,09%
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 | 14,19 | 14,31 | 13,96 | 13,98 | -0,43% | - |
| 08.05.2024 | 13,95 | 14,14 | 13,73 | 14,04 | 1,05% | - |
| 07.05.2024 | 13,62 | 13,94 | 13,56 | 13,89 | 1,46% | 360,00 |
| 06.05.2024 | 13,48 | 13,77 | 13,33 | 13,69 | 3,02% | - |
| 03.05.2024 | 13,64 | 13,73 | 13,19 | 13,29 | -2,66% | - |
| 02.05.2024 | 13,41 | 13,81 | 13,25 | 13,65 | 2,10% | - |
| 30.04.2024 | 14,04 | 14,11 | 13,36 | 13,37 | -5,65% | - |
| 29.04.2024 | 14,09 | 14,61 | 14,02 | 14,17 | -0,19% | 545,00 |
| 26.04.2024 | 13,96 | 15,02 | 13,89 | 14,20 | 3,05% | 644,00 |
| 25.04.2024 | 13,40 | 13,85 | 13,32 | 13,78 | 2,85% | 200,00 |
| 24.04.2024 | 13,49 | 13,59 | 13,28 | 13,40 | -0,73% | - |
| 23.04.2024 | 13,27 | 13,53 | 13,11 | 13,50 | 0,42% | 4.554,00 |
| 22.04.2024 | 13,95 | 14,02 | 13,37 | 13,44 | -4,77% | 11.130,00 |
| 19.04.2024 | 14,01 | 14,20 | 13,73 | 14,11 | 0,86% | - |
| 18.04.2024 | 14,04 | 14,30 | 13,87 | 13,99 | -0,14% | - |
| 17.04.2024 | 14,12 | 14,50 | 13,94 | 14,01 | -1,16% | - |
| 16.04.2024 | 14,23 | 14,32 | 13,81 | 14,18 | -0,26% | 770,00 |
| 15.04.2024 | 14,37 | 14,49 | 13,94 | 14,22 | -0,09% | - |
| 12.04.2024 | 14,71 | 15,04 | 14,02 | 14,23 | -2,18% | 1.000,00 |
| 11.04.2024 | 14,34 | 14,58 | 14,10 | 14,55 | 2,18% | - |
| 10.04.2024 | 14,48 | 14,62 | 13,84 | 14,24 | -1,59% | - |
| 09.04.2024 | 13,93 | 14,47 | 13,92 | 14,47 | 4,18% | 812,00 |
| 08.04.2024 | 14,09 | 14,37 | 13,79 | 13,89 | -0,45% | 6.828,00 |
| 05.04.2024 | 13,58 | 14,00 | 13,38 | 13,95 | 2,61% | 2.726,00 |
| 04.04.2024 | 13,77 | 14,19 | 13,58 | 13,59 | -1,91% | 100,00 |
| 03.04.2024 | 13,85 | 14,03 | 13,64 | 13,86 | 1,06% | 1.070,00 |
| 02.04.2024 | 13,50 | 13,83 | 13,30 | 13,71 | 5,52% | 2.426,00 |
| 28.03.2024 | 12,95 | 13,14 | 12,72 | 13,00 | 0,62% | 1.750,00 |
| 27.03.2024 | 12,58 | 12,98 | 12,51 | 12,92 | 3,61% | - |
| 26.03.2024 | 12,42 | 12,80 | 12,35 | 12,47 | 0,32% | - |
| 25.03.2024 | 12,49 | 12,87 | 12,36 | 12,43 | 0,16% | 1.380,00 |
| 22.03.2024 | 12,18 | 12,46 | 12,06 | 12,41 | 2,27% | - |
| 21.03.2024 | 12,41 | 12,55 | 12,13 | 12,13 | -0,04% | 1.744,00 |
| 20.03.2024 | 11,86 | 12,46 | 11,76 | 12,14 | 2,80% | 11.100,00 |
| 19.03.2024 | 11,99 | 12,09 | 11,74 | 11,81 | -0,51% | 2.913,00 |
| 18.03.2024 | 11,91 | 12,10 | 11,82 | 11,87 | -0,63% | 3.210,00 |
| 15.03.2024 | 11,82 | 12,02 | 11,66 | 11,94 | 1,19% | 4.100,00 |
| 14.03.2024 | 11,51 | 11,83 | 11,25 | 11,80 | 2,88% | 2.550,00 |
| 13.03.2024 | 11,36 | 11,70 | 11,30 | 11,47 | 3,05% | - |
| 12.03.2024 | 11,22 | 11,40 | 11,03 | 11,13 | -1,42% | - |
| 11.03.2024 | 11,18 | 11,38 | 11,07 | 11,29 | 1,07% | - |
| 08.03.2024 | 11,20 | 11,47 | 11,12 | 11,17 | -0,53% | - |
| 07.03.2024 | 11,22 | 11,43 | 11,01 | 11,23 | 0,63% | - |
| 06.03.2024 | 10,85 | 11,34 | 10,76 | 11,16 | 2,62% | 1.100,00 |
| 05.03.2024 | 10,47 | 10,93 | 10,39 | 10,88 | 3,97% | 1.040,00 |
| 04.03.2024 | 9,99 | 10,49 | 9,95 | 10,46 | 4,65% | - |
| 01.03.2024 | 9,63 | 10,03 | 9,54 | 10,00 | 4,03% | 2.500,00 |
| 29.02.2024 | 9,39 | 9,73 | 9,31 | 9,61 | 2,54% | - |
| 28.02.2024 | 9,54 | 9,58 | 9,26 | 9,37 | -1,68% | - |
| 27.02.2024 | 9,92 | 10,03 | 9,52 | 9,53 | -3,86% | - |
| 26.02.2024 | 9,73 | 9,94 | 9,46 | 9,91 | 1,33% | 200,00 |
| 23.02.2024 | 10,42 | 10,66 | 8,98 | 9,78 | -6,07% | 400,00 |
| 22.02.2024 | 10,52 | 10,63 | 10,26 | 10,42 | -0,86% | - |
| 21.02.2024 | 10,49 | 10,56 | 10,24 | 10,51 | 0,57% | - |
| 20.02.2024 | 10,08 | 10,47 | 10,06 | 10,45 | 3,88% | - |
| 19.02.2024 | 10,12 | 10,15 | 10,06 | 10,06 | -0,98% | - |
| 16.02.2024 | 10,23 | 10,36 | 10,08 | 10,16 | -0,68% | 490,00 |
| 15.02.2024 | 10,16 | 10,46 | 10,16 | 10,23 | 1,09% | - |
| 14.02.2024 | 10,14 | 10,29 | 10,06 | 10,12 | -0,20% | 1.200,00 |
| 13.02.2024 | 10,98 | 11,18 | 9,94 | 10,14 | -7,49% | 400,00 |
| 12.02.2024 | 11,08 | 11,19 | 10,91 | 10,96 | -0,63% | 4.000,00 |
| 09.02.2024 | 11,36 | 11,38 | 10,88 | 11,03 | -2,30% | 10.220,00 |
| 08.02.2024 | 11,39 | 11,56 | 11,22 | 11,29 | -1,44% | - |
| 07.02.2024 | 11,43 | 11,59 | 11,28 | 11,45 | -0,56% | - |
| 06.02.2024 | 11,31 | 11,58 | 11,25 | 11,52 | 1,36% | - |
| 05.02.2024 | 11,43 | 11,44 | 11,18 | 11,36 | -1,00% | 2.000,00 |
| 02.02.2024 | 11,87 | 11,94 | 11,29 | 11,48 | -3,25% | - |
| 01.02.2024 | 11,38 | 11,89 | 11,17 | 11,86 | 4,91% | - |
| 31.01.2024 | 11,17 | 11,49 | 11,12 | 11,31 | 1,34% | - |
| 30.01.2024 | 11,17 | 11,43 | 11,00 | 11,16 | 0,00% | - |
| 29.01.2024 | 11,35 | 11,58 | 11,13 | 11,16 | -0,71% | - |
| 26.01.2024 | 11,48 | 11,57 | 11,13 | 11,24 | -1,92% | - |
| 25.01.2024 | 11,00 | 11,57 | 10,97 | 11,46 | 4,09% | - |
| 24.01.2024 | 11,63 | 11,83 | 11,01 | 11,01 | -5,66% | 4.600,00 |
| 23.01.2024 | 11,79 | 11,92 | 11,56 | 11,67 | -0,30% | - |
| 22.01.2024 | 11,53 | 11,86 | 11,42 | 11,70 | 0,73% | - |
| 19.01.2024 | 11,56 | 11,76 | 11,37 | 11,62 | 0,09% | - |
| 18.01.2024 | 11,57 | 11,93 | 11,53 | 11,61 | 0,74% | - |
| 17.01.2024 | 11,51 | 11,64 | 11,24 | 11,52 | -1,20% | 600,00 |
| 16.01.2024 | 11,66 | 11,95 | 10,88 | 11,66 | 0,52% | 750,00 |
| 15.01.2024 | 11,67 | 11,75 | 11,52 | 11,60 | -0,09% | - |
| 12.01.2024 | 11,13 | 11,75 | 11,07 | 11,61 | 4,78% | 90,00 |
| 11.01.2024 | 11,26 | 11,33 | 10,88 | 11,08 | -0,23% | - |
| 10.01.2024 | 11,03 | 11,18 | 10,89 | 11,11 | 0,45% | - |
| 09.01.2024 | 11,12 | 11,19 | 10,88 | 11,06 | -0,09% | - |
| 08.01.2024 | 10,82 | 11,15 | 10,63 | 11,07 | 1,19% | - |
| 05.01.2024 | 10,85 | 11,16 | 10,74 | 10,94 | 0,41% | 1.760,00 |
| 04.01.2024 | 10,94 | 11,10 | 10,74 | 10,89 | -0,05% | - |
| 03.01.2024 | 11,49 | 11,50 | 10,79 | 10,90 | -5,47% | 3.300,00 |
| 02.01.2024 | 12,18 | 12,24 | 11,47 | 11,53 | -2,87% | 1.600,00 |
| 29.12.2023 | 11,74 | 11,91 | 11,63 | 11,87 | 0,51% | - |
| 28.12.2023 | 12,04 | 12,10 | 11,80 | 11,81 | -1,46% | 4.907,00 |
| 27.12.2023 | 11,98 | 12,23 | 11,87 | 11,98 | -0,70% | 95,00 |
| 22.12.2023 | 11,70 | 12,42 | 11,70 | 12,07 | 1,77% | 520,00 |
| 21.12.2023 | 11,76 | 11,94 | 11,61 | 11,86 | 1,76% | 240,00 |
| 20.12.2023 | 12,06 | 12,18 | 11,62 | 11,65 | -3,00% | - |
| 19.12.2023 | 11,70 | 12,16 | 11,52 | 12,01 | 2,83% | 3.200,00 |
| 18.12.2023 | 11,48 | 11,82 | 11,45 | 11,68 | 0,39% | 360,00 |
| 15.12.2023 | 11,44 | 11,75 | 11,36 | 11,64 | 1,62% | 542,00 |
| 14.12.2023 | 11,72 | 12,04 | 11,34 | 11,45 | -1,72% | - |