Eldorado Gold Corporation EGO
NYSE
$36,65-0,89 (-2,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $37,54 | -0,32 % | $37,06 | $37,64 | $36,81 | 1,03M |
| 2026-10-09 | $37,66 | +2,17 % | $37,88 | $38,05 | $37,26 | 2,63M |
| 2026-10-08 | $36,86 | +0,55 % | $36,48 | $37,11 | $36,33 | 2,41M |
| 2026-10-07 | $36,66 | -4,88 % | $37,19 | $37,30 | $36,08 | 3,51M |
| 2026-10-06 | $38,54 | +1,69 % | $38,14 | $39,02 | $37,65 | 3,01M |
| 2026-10-05 | $37,90 | -0,58 % | $38,22 | $38,30 | $36,61 | 2,29M |
| 2026-10-02 | $38,12 | +1,36 % | $38,34 | $38,56 | $37,45 | 3,37M |
| 2026-10-01 | $37,61 | -2,29 % | $38,40 | $38,43 | $37,39 | 4,09M |
| 2026-09-30 | $38,49 | -1,05 % | $39,39 | $39,39 | $38,06 | 3,94M |
| 2026-09-29 | $38,90 | -1,37 % | $39,82 | $39,82 | $38,44 | 3,48M |
| 2026-09-28 | $39,44 | -5,92 % | $39,54 | $40,20 | $38,86 | 5,51M |
| 2026-09-25 | $41,92 | -0,50 % | $42,20 | $42,29 | $41,13 | 1,43M |
| 2026-09-24 | $42,13 | -1,66 % | $42,13 | $42,66 | $41,15 | 2,56M |
| 2026-09-23 | $42,84 | -4,48 % | $43,48 | $43,77 | $42,50 | 2,79M |
| 2026-09-22 | $44,85 | +5,85 % | $43,30 | $45,38 | $43,30 | 3,67M |
| 2026-09-21 | $42,37 | -1,97 % | $43,54 | $43,54 | $42,09 | 2,03M |
| 2026-09-18 | $43,22 | +1,96 % | $42,74 | $43,60 | $42,25 | 9,06M |
| 2026-09-17 | $42,39 | +4,49 % | $41,99 | $42,72 | $41,06 | 3,84M |
| 2026-09-16 | $40,57 | +0,90 % | $41,12 | $42,06 | $39,75 | 4,59M |
| 2026-09-15 | $40,21 | -2,31 % | $41,53 | $41,72 | $39,70 | 2,89M |
| 2026-09-14 | $41,16 | -5,92 % | $41,64 | $41,85 | $40,48 | 3,67M |
| 2026-09-11 | $43,75 | +2,24 % | $43,53 | $44,53 | $43,24 | 1,01M |
| 2026-09-10 | $42,79 | -4,02 % | $42,84 | $43,73 | $42,51 | 2,16M |
| 2026-09-09 | $44,58 | +1,60 % | $44,99 | $45,73 | $44,30 | 1,85M |
| 2026-09-08 | $43,88 | +2,00 % | $43,06 | $44,38 | $43,03 | 1,29M |
| 2026-09-04 | $43,02 | -1,76 % | $42,72 | $43,38 | $42,33 | 1,58M |
| 2026-09-03 | $43,79 | +1,48 % | $44,68 | $44,77 | $43,25 | 2,91M |
| 2026-09-02 | $43,15 | +0,68 % | $43,92 | $44,69 | $42,86 | 3,68M |
| 2026-09-01 | $42,86 | -4,42 % | $43,00 | $43,79 | $42,19 | 5,17M |
| 2026-08-31 | $44,84 | -1,41 % | $45,73 | $45,73 | $44,13 | 2,47M |
| 2026-08-28 | $45,48 | -5,31 % | $48,29 | $48,30 | $45,08 | 3,10M |
| 2026-08-27 | $48,03 | +2,28 % | $46,87 | $48,37 | $46,77 | 3,24M |
| 2026-08-26 | $46,96 | -2,45 % | $47,01 | $47,81 | $46,76 | 2,83M |
| 2026-08-25 | $48,14 | +3,82 % | $45,38 | $48,37 | $45,19 | 2,78M |
| 2026-08-24 | $46,37 | +1,42 % | $46,08 | $46,75 | $45,29 | 3,45M |
| 2026-08-21 | $45,72 | +7,20 % | $43,92 | $45,87 | $43,92 | 4,39M |
| 2026-08-20 | $42,65 | +2,13 % | $41,38 | $42,79 | $41,24 | 2,82M |
| 2026-08-19 | $41,76 | +7,88 % | $41,01 | $42,28 | $40,80 | 3,63M |
| 2026-08-18 | $38,71 | -4,02 % | $39,56 | $39,77 | $38,55 | 1,83M |
| 2026-08-17 | $40,33 | +1,51 % | $40,17 | $41,68 | $40,12 | 1,89M |
| 2026-08-14 | $39,73 | +3,36 % | $39,24 | $40,23 | $38,95 | 1,72M |
| 2026-08-13 | $38,44 | -3,15 % | $38,84 | $39,36 | $38,21 | 2,13M |
| 2026-08-12 | $39,69 | +1,53 % | $40,26 | $40,42 | $39,54 | 1,99M |
| 2026-08-11 | $39,09 | -0,03 % | $38,89 | $39,62 | $38,68 | 1,91M |
| 2026-08-10 | $39,10 | +3,11 % | $38,00 | $39,55 | $37,59 | 3,03M |
| 2026-08-07 | $37,92 | +5,54 % | $38,13 | $38,61 | $37,13 | 3,00M |
| 2026-08-06 | $35,93 | -0,19 % | $35,50 | $37,11 | $35,25 | 3,58M |
| 2026-08-05 | $36,00 | +13,14 % | $33,42 | $36,48 | $33,40 | 4,27M |
| 2026-08-04 | $31,82 | -0,87 % | $32,86 | $33,38 | $31,68 | 2,48M |
| 2026-08-03 | $32,10 | +6,33 % | $30,48 | $32,41 | $29,75 | 2,38M |
| 2026-07-31 | $30,19 | -7,79 % | $31,25 | $31,75 | $29,70 | 5,91M |
| 2026-07-30 | $32,74 | +2,41 % | $32,69 | $33,12 | $32,03 | 3,93M |
| 2026-07-29 | $31,97 | -0,84 % | $32,28 | $32,80 | $30,86 | 2,14M |
| 2026-07-28 | $32,24 | -0,92 % | $32,00 | $32,25 | $30,98 | 2,00M |
| 2026-07-27 | $32,54 | +2,07 % | $32,19 | $32,86 | $31,57 | 1,27M |
| 2026-07-24 | $31,88 | -0,34 % | $32,21 | $32,65 | $31,78 | 2,20M |
| 2026-07-23 | $31,99 | -0,31 % | $30,91 | $32,01 | $30,90 | 2,36M |
| 2026-07-22 | $32,09 | +5,35 % | $31,19 | $32,79 | $31,06 | 2,20M |
| 2026-07-21 | $30,46 | +9,84 % | $28,60 | $30,83 | $28,60 | 3,19M |
| 2026-07-20 | $27,73 | -0,79 % | $27,74 | $28,06 | $27,37 | 1,06M |
| 2026-07-17 | $27,95 | -0,25 % | $27,43 | $28,22 | $27,09 | 1,81M |
| 2026-07-16 | $28,02 | -4,82 % | $28,72 | $28,78 | $27,68 | 1,51M |
| 2026-07-15 | $29,44 | -0,14 % | $29,49 | $29,97 | $28,67 | 1,37M |
| 2026-07-14 | $29,48 | +1,17 % | $30,18 | $30,28 | $29,13 | 1,54M |
| 2026-07-13 | $29,14 | -3,64 % | $29,75 | $29,97 | $28,95 | 1,53M |
| 2026-07-10 | $30,24 | -1,18 % | $30,37 | $30,72 | $30,06 | 944,10K |
| 2026-07-09 | $30,60 | +2,96 % | $30,42 | $30,99 | $29,99 | 1,49M |
| 2026-07-08 | $29,72 | -7,18 % | $31,02 | $31,36 | $29,07 | 3,49M |
| 2026-07-07 | $32,02 | -4,16 % | $33,14 | $33,47 | $31,78 | 1,86M |
| 2026-07-06 | $33,41 | -0,80 % | $34,20 | $34,56 | $32,93 | 1,59M |
| 2026-07-02 | $33,68 | +6,38 % | $32,64 | $34,50 | $32,64 | 4,22M |
| 2026-07-01 | $31,66 | +1,83 % | $31,26 | $32,94 | $31,12 | 1,83M |
| 2026-06-30 | $31,09 | -0,10 % | $31,30 | $31,38 | $30,36 | 2,09M |
| 2026-06-29 | $31,12 | -0,77 % | $30,86 | $31,12 | $30,53 | 2,19M |
| 2026-06-26 | $31,36 | +3,06 % | $30,70 | $32,21 | $30,70 | 3,17M |
| 2026-06-25 | $30,43 | +2,32 % | $30,63 | $30,90 | $29,85 | 3,61M |
| 2026-06-24 | $29,74 | -5,38 % | $30,00 | $30,81 | $29,27 | 5,16M |
| 2026-06-23 | $31,43 | -2,90 % | $31,01 | $31,84 | $31,00 | 2,49M |
| 2026-06-22 | $32,37 | -2,06 % | $31,51 | $32,40 | $31,42 | 2,20M |
| 2026-06-18 | $33,05 | -3,11 % | $34,42 | $35,08 | $32,67 | 5,76M |
| 2026-06-17 | $34,11 | -1,56 % | $34,63 | $36,36 | $34,07 | 6,13M |
| 2026-06-16 | $34,65 | +2,64 % | $34,21 | $34,88 | $33,90 | 2,61M |
| 2026-06-15 | $33,76 | +10,11 % | $32,51 | $33,84 | $32,50 | 3,82M |
| 2026-06-12 | $30,66 | +2,30 % | $30,42 | $31,15 | $29,95 | 2,35M |
| 2026-06-11 | $29,97 | +7,27 % | $27,74 | $30,05 | $27,74 | 3,85M |
| 2026-06-10 | $27,94 | -4,48 % | $28,15 | $29,04 | $27,81 | 2,96M |
| 2026-06-09 | $29,25 | -2,08 % | $30,19 | $30,19 | $28,18 | 2,74M |
| 2026-06-08 | $29,87 | +0,95 % | $29,93 | $30,30 | $29,72 | 2,63M |
| 2026-06-05 | $29,59 | -7,50 % | $31,03 | $31,29 | $29,52 | 3,12M |
| 2026-06-04 | $31,99 | +1,20 % | $32,23 | $32,71 | $31,74 | 1,81M |