13,923€
-0,55%
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 | 14,18 | 14,31 | 13,98 | 13,99 | -0,07% | - |
| 08.05.2024 | 14,00 | 14,06 | 13,65 | 14,00 | 0,94% | 6.564,00 |
| 07.05.2024 | 13,74 | 13,95 | 13,59 | 13,87 | 1,17% | 3.689,00 |
| 06.05.2024 | 13,47 | 13,76 | 13,36 | 13,71 | 3,67% | 6.598,00 |
| 03.05.2024 | 13,70 | 13,72 | 13,22 | 13,23 | -3,47% | 5.218,00 |
| 02.05.2024 | 13,48 | 13,70 | 13,18 | 13,70 | 2,28% | 3.842,00 |
| 30.04.2024 | 14,18 | 14,18 | 13,40 | 13,40 | -6,88% | 4.957,00 |
| 29.04.2024 | 14,16 | 14,55 | 14,05 | 14,39 | 0,98% | 1.329,00 |
| 26.04.2024 | 14,07 | 14,55 | 13,95 | 14,25 | 3,08% | 6.793,00 |
| 25.04.2024 | 13,47 | 13,83 | 13,39 | 13,82 | 2,60% | 3.500,00 |
| 24.04.2024 | 13,61 | 13,63 | 13,43 | 13,47 | -0,07% | 10.246,00 |
| 23.04.2024 | 13,40 | 13,51 | 13,06 | 13,48 | 0,97% | 10.556,00 |
| 22.04.2024 | 13,99 | 14,05 | 13,35 | 13,35 | -5,18% | 19.721,00 |
| 19.04.2024 | 14,10 | 14,19 | 13,91 | 14,08 | 0,04% | 900,00 |
| 18.04.2024 | 13,97 | 14,20 | 13,97 | 14,08 | 0,36% | 1.379,00 |
| 17.04.2024 | 14,06 | 14,44 | 13,97 | 14,03 | -1,34% | 9.404,00 |
| 16.04.2024 | 14,29 | 14,30 | 13,84 | 14,22 | -0,46% | 7.101,00 |
| 15.04.2024 | 14,44 | 14,55 | 13,95 | 14,28 | 0,67% | 10.930,00 |
| 12.04.2024 | 14,63 | 14,95 | 14,04 | 14,19 | -2,48% | 26.099,00 |
| 11.04.2024 | 14,26 | 14,55 | 14,11 | 14,55 | 2,07% | 4.421,00 |
| 10.04.2024 | 14,55 | 14,55 | 13,93 | 14,25 | -0,77% | 13.549,00 |
| 09.04.2024 | 13,95 | 14,36 | 13,95 | 14,36 | 3,31% | 13.275,00 |
| 08.04.2024 | 14,03 | 14,35 | 13,80 | 13,90 | 0,04% | 8.804,00 |
| 05.04.2024 | 13,52 | 13,95 | 13,50 | 13,90 | 2,21% | 11.498,00 |
| 04.04.2024 | 13,90 | 13,99 | 13,60 | 13,60 | -2,68% | 15.763,00 |
| 03.04.2024 | 13,86 | 14,00 | 13,55 | 13,97 | 1,97% | 9.814,00 |
| 02.04.2024 | 13,52 | 13,84 | 13,25 | 13,70 | 3,95% | 64.524,00 |
| 28.03.2024 | 12,84 | 13,18 | 12,84 | 13,18 | 2,09% | 18.775,00 |
| 27.03.2024 | 12,69 | 12,95 | 12,47 | 12,91 | 2,54% | 9.646,00 |
| 26.03.2024 | 12,32 | 12,90 | 12,32 | 12,59 | 2,27% | 8.059,00 |
| 25.03.2024 | 12,29 | 12,85 | 12,29 | 12,31 | 0,24% | 7.136,00 |
| 22.03.2024 | 12,31 | 12,46 | 12,06 | 12,28 | 1,15% | 5.990,00 |
| 21.03.2024 | 12,48 | 12,59 | 12,14 | 12,14 | -1,30% | 26.453,00 |
| 20.03.2024 | 12,04 | 12,30 | 11,68 | 12,30 | 2,41% | 10.913,00 |
| 19.03.2024 | 12,05 | 12,05 | 11,78 | 12,01 | 1,78% | 13.709,00 |
| 18.03.2024 | 11,99 | 12,09 | 11,80 | 11,80 | -1,26% | 14.307,00 |
| 15.03.2024 | 11,73 | 11,98 | 11,71 | 11,95 | 1,27% | 6.008,00 |
| 14.03.2024 | 11,43 | 11,82 | 11,28 | 11,80 | 2,79% | 9.295,00 |
| 13.03.2024 | 11,27 | 11,63 | 11,26 | 11,48 | -0,09% | 6.098,00 |
| 12.03.2024 | 11,33 | 11,49 | 11,05 | 11,49 | 2,04% | 3.701,00 |
| 11.03.2024 | 11,22 | 11,30 | 11,09 | 11,26 | 0,27% | 3.460,00 |
| 08.03.2024 | 11,32 | 11,41 | 11,20 | 11,23 | 1,54% | 4.688,00 |
| 07.03.2024 | 11,29 | 11,40 | 11,06 | 11,06 | -0,45% | 6.367,00 |
| 06.03.2024 | 10,89 | 11,26 | 10,81 | 11,11 | 2,02% | 5.541,00 |
| 05.03.2024 | 10,50 | 10,89 | 10,50 | 10,89 | 4,11% | 5.693,00 |
| 04.03.2024 | 9,94 | 10,47 | 9,91 | 10,46 | 4,50% | 21.896,00 |
| 01.03.2024 | 9,65 | 10,01 | 9,62 | 10,01 | 3,89% | 4.514,00 |
| 29.02.2024 | 9,43 | 9,70 | 9,34 | 9,64 | 3,60% | 5.530,00 |
| 28.02.2024 | 9,57 | 9,59 | 9,30 | 9,30 | -3,53% | 9.440,00 |
| 27.02.2024 | 9,90 | 10,00 | 9,63 | 9,64 | -1,73% | 3.228,00 |
| 26.02.2024 | 9,80 | 9,85 | 9,50 | 9,81 | 0,93% | 11.420,00 |
| 23.02.2024 | 10,51 | 10,51 | 8,97 | 9,72 | -6,27% | 37.289,00 |
| 22.02.2024 | 10,62 | 10,75 | 10,34 | 10,37 | -1,33% | 6.611,00 |
| 21.02.2024 | 10,54 | 10,55 | 10,24 | 10,51 | 0,96% | 2.845,00 |
| 20.02.2024 | 10,04 | 10,41 | 10,03 | 10,41 | 3,79% | 4.116,00 |
| 19.02.2024 | 10,22 | 10,22 | 10,03 | 10,03 | -1,76% | 3.215,00 |
| 16.02.2024 | 10,25 | 10,30 | 10,19 | 10,21 | -0,39% | 2.396,00 |
| 15.02.2024 | 10,12 | 10,46 | 10,12 | 10,25 | 1,59% | 3.251,00 |
| 14.02.2024 | 10,16 | 10,20 | 10,06 | 10,09 | -0,49% | 4.717,00 |
| 13.02.2024 | 10,95 | 11,05 | 9,92 | 10,14 | -8,24% | 14.928,00 |
| 12.02.2024 | 11,06 | 11,06 | 10,92 | 11,05 | -0,09% | 1.989,00 |
| 09.02.2024 | 11,24 | 11,34 | 10,90 | 11,06 | -2,12% | 3.120,00 |
| 08.02.2024 | 11,46 | 11,47 | 11,25 | 11,30 | -1,48% | 1.614,00 |
| 07.02.2024 | 11,55 | 11,56 | 11,30 | 11,47 | -0,26% | 3.557,00 |
| 06.02.2024 | 11,30 | 11,55 | 11,30 | 11,50 | 1,86% | 814,00 |
| 05.02.2024 | 11,38 | 11,47 | 11,24 | 11,29 | -0,53% | 4.693,00 |
| 02.02.2024 | 11,92 | 11,92 | 11,33 | 11,35 | -3,40% | 5.332,00 |
| 01.02.2024 | 11,42 | 11,88 | 11,28 | 11,75 | 3,89% | 1.883,00 |
| 31.01.2024 | 11,22 | 11,33 | 11,00 | 11,31 | 0,98% | 4.837,00 |
| 30.01.2024 | 11,24 | 11,24 | 11,07 | 11,20 | -0,27% | 7.789,00 |
| 29.01.2024 | 11,25 | 11,37 | 11,23 | 11,23 | 0,36% | 2.317,00 |
| 26.01.2024 | 11,42 | 11,51 | 11,19 | 11,19 | -2,19% | 2.047,00 |
| 25.01.2024 | 11,00 | 11,52 | 10,99 | 11,44 | 3,53% | 3.269,00 |
| 24.01.2024 | 11,60 | 11,66 | 11,05 | 11,05 | -5,15% | 2.488,00 |
| 23.01.2024 | 11,80 | 11,80 | 11,65 | 11,65 | -1,02% | 535,00 |
| 22.01.2024 | 11,50 | 11,81 | 11,48 | 11,77 | 3,06% | 9.010,00 |
| 19.01.2024 | 11,69 | 11,72 | 11,42 | 11,42 | -1,89% | 1.383,00 |
| 18.01.2024 | 11,55 | 11,64 | 11,55 | 11,64 | 2,83% | 2.483,00 |
| 17.01.2024 | 11,55 | 11,55 | 11,32 | 11,32 | -3,00% | 6.769,00 |
| 16.01.2024 | 11,50 | 11,93 | 11,41 | 11,67 | 1,57% | 8.244,00 |
| 15.01.2024 | 11,70 | 11,73 | 11,49 | 11,49 | -1,20% | 2.645,00 |
| 12.01.2024 | 11,35 | 11,69 | 11,35 | 11,63 | 5,06% | 3.907,00 |
| 11.01.2024 | 11,22 | 11,23 | 10,87 | 11,07 | -0,63% | 2.294,00 |
| 10.01.2024 | 11,11 | 11,14 | 11,02 | 11,14 | 1,46% | 1.802,00 |
| 09.01.2024 | 11,17 | 11,17 | 10,98 | 10,98 | -0,18% | 2.074,00 |
| 08.01.2024 | 11,20 | 11,20 | 10,71 | 11,00 | 0,36% | 7.694,00 |
| 05.01.2024 | 10,96 | 11,11 | 10,85 | 10,96 | 0,83% | 4.016,00 |
| 04.01.2024 | 10,97 | 11,04 | 10,87 | 10,87 | 0,83% | 3.014,00 |
| 03.01.2024 | 11,48 | 11,48 | 10,78 | 10,78 | -6,67% | 4.520,00 |
| 02.01.2024 | 11,76 | 11,90 | 11,55 | 11,55 | -1,95% | 4.889,00 |
| 29.12.2023 | 11,85 | 11,85 | 11,78 | 11,78 | -0,59% | 1.062,00 |
| 28.12.2023 | 11,98 | 12,08 | 11,85 | 11,85 | -1,00% | 7.289,00 |
| 27.12.2023 | 12,09 | 12,19 | 11,92 | 11,97 | -1,07% | 8.835,00 |
| 22.12.2023 | 11,97 | 12,40 | 11,95 | 12,10 | 2,63% | 10.664,00 |
| 21.12.2023 | 11,59 | 11,84 | 11,58 | 11,79 | 1,11% | 2.923,00 |
| 20.12.2023 | 12,08 | 12,12 | 11,65 | 11,66 | -2,51% | 2.855,00 |
| 19.12.2023 | 11,65 | 12,07 | 11,65 | 11,96 | 2,05% | 2.246,00 |
| 18.12.2023 | 11,83 | 11,83 | 11,40 | 11,72 | 0,60% | 2.285,00 |
| 15.12.2023 | 11,49 | 11,72 | 11,45 | 11,65 | 1,48% | 4.068,00 |
| 14.12.2023 | 11,66 | 12,03 | 11,37 | 11,48 | -0,61% | 14.047,00 |