14,293$
-2,37%
Echtzeit-Aktienkurs Eldorado Gold Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Eldorado Gold Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,73 | 14,76 | 14,20 | 14,31 | -2,25% | 1.258.314,00 |
| 02.05.2024 | 14,30 | 14,82 | 14,15 | 14,64 | 1,60% | 1.250.664,00 |
| 01.05.2024 | 14,37 | 14,81 | 14,28 | 14,41 | 1,05% | 1.354.123,00 |
| 30.04.2024 | 14,71 | 14,87 | 14,26 | 14,26 | -6,12% | 1.510.122,00 |
| 29.04.2024 | 15,20 | 15,65 | 15,00 | 15,19 | -0,07% | 1.495.168,00 |
| 26.04.2024 | 15,18 | 16,07 | 14,99 | 15,20 | 2,84% | 2.138.505,00 |
| 25.04.2024 | 14,36 | 14,85 | 14,24 | 14,78 | 3,07% | 1.604.677,00 |
| 24.04.2024 | 14,32 | 14,45 | 14,29 | 14,34 | -0,76% | 780.340,00 |
| 23.04.2024 | 14,16 | 14,47 | 14,08 | 14,45 | 0,98% | 1.218.217,00 |
| 22.04.2024 | 14,40 | 14,73 | 14,23 | 14,31 | -4,85% | 1.714.234,00 |
| 19.04.2024 | 14,87 | 15,13 | 14,84 | 15,04 | 0,94% | 2.332.517,00 |
| 18.04.2024 | 15,15 | 15,26 | 14,80 | 14,90 | -0,40% | 836.554,00 |
| 17.04.2024 | 15,17 | 15,44 | 14,87 | 14,96 | -0,66% | 1.306.552,00 |
| 16.04.2024 | 14,90 | 15,22 | 14,68 | 15,06 | -0,26% | 1.321.821,00 |
| 15.04.2024 | 15,26 | 15,32 | 14,81 | 15,10 | -0,26% | 1.630.341,00 |
| 12.04.2024 | 15,84 | 16,01 | 14,91 | 15,14 | -2,95% | 2.677.460,00 |
| 11.04.2024 | 15,39 | 15,63 | 15,09 | 15,60 | 1,96% | 1.759.590,00 |
| 10.04.2024 | 15,09 | 15,52 | 14,88 | 15,30 | -2,30% | 1.448.995,00 |
| 09.04.2024 | 15,38 | 15,73 | 15,30 | 15,66 | 3,92% | 2.887.751,00 |
| 08.04.2024 | 15,28 | 15,38 | 14,96 | 15,07 | -0,33% | 2.413.022,00 |
| 05.04.2024 | 14,76 | 15,18 | 14,55 | 15,12 | 2,65% | 3.308.623,00 |
| 04.04.2024 | 14,92 | 15,03 | 14,72 | 14,73 | -1,93% | 3.058.559,00 |
| 03.04.2024 | 14,81 | 15,16 | 14,76 | 15,02 | 1,69% | 1.883.230,00 |
| 02.04.2024 | 14,60 | 14,89 | 14,54 | 14,77 | 2,71% | 3.248.080,00 |
| 01.04.2024 | 14,48 | 14,60 | 14,18 | 14,38 | 2,20% | 1.611.745,00 |
| 28.03.2024 | 14,10 | 14,19 | 13,88 | 14,07 | 0,72% | 2.600.302,00 |
| 27.03.2024 | 13,66 | 14,04 | 13,55 | 13,97 | 2,80% | 1.457.537,00 |
| 26.03.2024 | 13,73 | 13,73 | 13,43 | 13,59 | 0,74% | 1.192.480,00 |
| 25.03.2024 | 13,56 | 13,95 | 13,42 | 13,49 | 0,60% | 1.490.874,00 |
| 22.03.2024 | 13,21 | 13,47 | 13,12 | 13,41 | 0,68% | 1.135.814,00 |
| 21.03.2024 | 13,51 | 13,64 | 13,23 | 13,32 | -0,37% | 1.962.994,00 |
| 20.03.2024 | 13,01 | 13,60 | 12,90 | 13,37 | 2,93% | 1.713.449,00 |
| 19.03.2024 | 12,95 | 13,10 | 12,75 | 12,99 | -0,54% | 2.083.986,00 |
| 18.03.2024 | 12,93 | 13,16 | 12,86 | 13,06 | 0,31% | 1.341.365,00 |
| 15.03.2024 | 12,75 | 13,07 | 12,68 | 13,02 | 2,04% | 2.725.684,00 |
| 14.03.2024 | 12,46 | 12,88 | 12,36 | 12,76 | 1,11% | 1.799.191,00 |
| 13.03.2024 | 12,48 | 12,77 | 12,40 | 12,62 | 1,61% | 913.429,00 |
| 12.03.2024 | 12,07 | 12,42 | 11,98 | 12,42 | 0,73% | 1.126.543,00 |
| 11.03.2024 | 12,21 | 12,44 | 12,09 | 12,33 | 0,98% | 1.200.717,00 |
| 08.03.2024 | 12,39 | 12,45 | 12,19 | 12,21 | -0,73% | 1.614.710,00 |
| 07.03.2024 | 12,32 | 12,36 | 12,03 | 12,30 | 1,15% | 1.201.425,00 |
| 06.03.2024 | 11,97 | 12,34 | 11,93 | 12,16 | 3,05% | 1.638.879,00 |
| 05.03.2024 | 11,53 | 11,86 | 11,29 | 11,80 | 3,87% | 3.322.091,00 |
| 04.03.2024 | 10,93 | 11,37 | 10,93 | 11,36 | 4,89% | 2.377.773,00 |
| 01.03.2024 | 10,55 | 10,87 | 10,36 | 10,83 | 4,23% | 2.037.689,00 |
| 29.02.2024 | 10,41 | 10,55 | 10,24 | 10,39 | 2,36% | 1.572.408,00 |
| 28.02.2024 | 10,31 | 10,37 | 10,04 | 10,15 | -1,74% | 1.654.473,00 |
| 27.02.2024 | 10,77 | 10,88 | 10,32 | 10,33 | -4,00% | 2.450.033,00 |
| 26.02.2024 | 10,37 | 10,78 | 10,25 | 10,76 | 1,61% | 1.874.887,00 |
| 23.02.2024 | 11,02 | 11,11 | 9,72 | 10,59 | -6,03% | 4.966.318,00 |
| 22.02.2024 | 11,26 | 11,36 | 11,10 | 11,27 | -0,88% | 1.594.950,00 |
| 21.02.2024 | 11,26 | 11,41 | 11,07 | 11,37 | 0,62% | 2.303.592,00 |
| 20.02.2024 | 11,05 | 11,32 | 10,94 | 11,30 | 3,29% | 1.933.810,00 |
| 16.02.2024 | 11,00 | 11,11 | 10,87 | 10,94 | -0,91% | 1.577.711,00 |
| 15.02.2024 | 11,10 | 11,28 | 10,95 | 11,04 | 1,47% | 1.688.724,00 |
| 14.02.2024 | 10,85 | 10,96 | 10,79 | 10,88 | 0,28% | 1.086.496,00 |
| 13.02.2024 | 11,41 | 11,45 | 10,64 | 10,85 | -8,05% | 2.979.814,00 |
| 12.02.2024 | 11,88 | 11,97 | 11,74 | 11,80 | -0,76% | 985.565,00 |
| 09.02.2024 | 12,09 | 12,10 | 11,74 | 11,89 | -2,22% | 1.293.982,00 |
| 08.02.2024 | 12,30 | 12,42 | 12,08 | 12,16 | -1,38% | 1.067.409,00 |
| 07.02.2024 | 12,36 | 12,48 | 12,14 | 12,33 | -0,40% | 886.422,00 |
| 06.02.2024 | 12,30 | 12,44 | 12,22 | 12,38 | 1,48% | 641.070,00 |
| 05.02.2024 | 12,09 | 12,25 | 12,03 | 12,20 | -1,37% | 763.472,00 |
| 02.02.2024 | 12,49 | 12,50 | 12,19 | 12,37 | -4,11% | 1.713.234,00 |
| 01.02.2024 | 12,37 | 12,91 | 12,37 | 12,90 | 5,65% | 1.488.719,00 |
| 31.01.2024 | 12,21 | 12,46 | 12,12 | 12,21 | 0,91% | 1.244.669,00 |
| 30.01.2024 | 12,13 | 12,24 | 11,92 | 12,10 | 0,25% | 1.323.411,00 |
| 29.01.2024 | 12,34 | 12,34 | 12,04 | 12,07 | -1,07% | 2.002.067,00 |
| 26.01.2024 | 12,28 | 12,38 | 12,12 | 12,20 | -1,77% | 1.231.976,00 |
| 25.01.2024 | 12,18 | 12,54 | 11,96 | 12,42 | 3,59% | 1.417.157,00 |
| 24.01.2024 | 12,90 | 12,93 | 11,97 | 11,99 | -5,22% | 2.277.128,00 |
| 23.01.2024 | 12,89 | 12,89 | 12,52 | 12,65 | -0,63% | 1.242.520,00 |
| 22.01.2024 | 12,51 | 12,93 | 12,50 | 12,73 | 0,71% | 1.268.046,00 |
| 19.01.2024 | 12,78 | 12,83 | 12,36 | 12,64 | 0,16% | 1.222.600,00 |
| 18.01.2024 | 12,67 | 12,76 | 12,55 | 12,62 | 0,64% | 1.257.066,00 |
| 17.01.2024 | 12,43 | 12,55 | 12,22 | 12,54 | -1,03% | 1.214.886,00 |
| 16.01.2024 | 12,51 | 12,99 | 12,46 | 12,67 | -0,39% | 1.140.446,00 |
| 12.01.2024 | 12,59 | 12,91 | 12,50 | 12,72 | 4,69% | 1.213.296,00 |
| 11.01.2024 | 12,16 | 12,26 | 11,91 | 12,15 | -0,33% | 927.794,00 |
| 10.01.2024 | 12,12 | 12,25 | 12,00 | 12,19 | 0,91% | 912.901,00 |
| 09.01.2024 | 12,10 | 12,13 | 11,87 | 12,08 | -0,41% | 762.592,00 |
| 08.01.2024 | 11,82 | 12,23 | 11,79 | 12,13 | 1,42% | 1.172.162,00 |
| 05.01.2024 | 11,88 | 12,27 | 11,78 | 11,96 | 0,34% | 1.427.525,00 |
| 04.01.2024 | 11,94 | 12,11 | 11,77 | 11,92 | 0,25% | 1.644.121,00 |
| 03.01.2024 | 12,16 | 12,26 | 11,77 | 11,89 | -5,78% | 2.080.818,00 |
| 02.01.2024 | 12,92 | 13,03 | 12,57 | 12,62 | -2,70% | 1.622.242,00 |
| 29.12.2023 | 12,96 | 13,09 | 12,81 | 12,97 | -0,77% | 1.239.981,00 |
| 28.12.2023 | 13,24 | 13,34 | 13,05 | 13,07 | -1,73% | 1.271.200,00 |
| 27.12.2023 | 13,39 | 13,59 | 13,23 | 13,30 | 0,00% | 1.180.488,00 |
| 26.12.2023 | 13,38 | 13,48 | 13,14 | 13,30 | 0,15% | 826.383,00 |
| 22.12.2023 | 13,29 | 13,71 | 13,19 | 13,28 | 1,84% | 3.116.477,00 |
| 21.12.2023 | 12,96 | 13,06 | 12,87 | 13,04 | 2,60% | 1.724.680,00 |
| 20.12.2023 | 13,16 | 13,18 | 12,71 | 12,71 | -3,64% | 1.730.042,00 |
| 19.12.2023 | 12,86 | 13,35 | 12,79 | 13,19 | 3,05% | 1.557.992,00 |
| 18.12.2023 | 12,81 | 12,92 | 12,68 | 12,80 | 1,03% | 1.246.127,00 |
| 15.12.2023 | 12,54 | 12,83 | 12,47 | 12,67 | 0,64% | 3.514.100,00 |
| 14.12.2023 | 12,96 | 13,16 | 12,46 | 12,59 | -0,71% | 2.346.220,00 |
| 13.12.2023 | 11,95 | 12,69 | 11,73 | 12,68 | 6,11% | 2.439.000,00 |
| 12.12.2023 | 12,29 | 12,31 | 11,93 | 11,95 | -2,77% | 1.821.228,00 |
| 11.12.2023 | 12,28 | 12,34 | 12,11 | 12,29 | -1,60% | 1.350.276,00 |