Equinox Gold Corp. EQX
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$10,95-0,16 (-1,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,94 | -1,58 % | $11,09 | $11,11 | $10,85 | 4,07M |
| 2026-09-30 | $11,11 | -2,54 % | $11,50 | $11,51 | $11,09 | 9,68M |
| 2026-09-29 | $11,40 | +1,51 % | $11,36 | $11,50 | $11,22 | 16,36M |
| 2026-09-28 | $11,23 | -5,95 % | $11,29 | $11,49 | $11,12 | 13,24M |
| 2026-09-25 | $11,94 | +1,79 % | $11,74 | $12,00 | $11,59 | 9,21M |
| 2026-09-24 | $11,73 | -2,66 % | $11,92 | $11,98 | $11,58 | 15,07M |
| 2026-09-23 | $12,05 | -5,56 % | $12,37 | $12,40 | $11,90 | 15,43M |
| 2026-09-22 | $12,76 | +4,93 % | $12,21 | $12,85 | $12,16 | 16,17M |
| 2026-09-21 | $12,16 | -2,33 % | $12,24 | $12,40 | $12,00 | 28,15M |
| 2026-09-18 | $12,45 | +1,88 % | $12,41 | $12,51 | $12,09 | 25,89M |
| 2026-09-17 | $12,22 | +5,53 % | $12,04 | $12,29 | $11,93 | 10,68M |
| 2026-09-16 | $11,58 | -2,36 % | $12,10 | $12,17 | $11,42 | 12,35M |
| 2026-09-15 | $11,86 | +0,08 % | $11,91 | $12,00 | $11,61 | 7,41M |
| 2026-09-14 | $11,85 | -4,44 % | $11,94 | $12,05 | $11,72 | 11,37M |
| 2026-09-11 | $12,40 | +1,64 % | $12,47 | $12,65 | $12,28 | 10,80M |
| 2026-09-10 | $12,20 | -5,06 % | $12,30 | $12,39 | $12,16 | 14,65M |
| 2026-09-09 | $12,85 | +1,66 % | $12,90 | $13,17 | $12,73 | 8,67M |
| 2026-09-08 | $12,64 | -1,33 % | $12,80 | $12,87 | $12,61 | 7,04M |
| 2026-09-04 | $12,81 | -2,36 % | $12,65 | $12,93 | $12,65 | 7,86M |
| 2026-09-03 | $13,12 | +3,88 % | $13,12 | $13,19 | $12,75 | 10,25M |
| 2026-09-02 | $12,63 | +3,69 % | $12,54 | $12,87 | $12,49 | 9,67M |
| 2026-09-01 | $12,18 | -5,29 % | $12,33 | $12,73 | $12,15 | 11,91M |
| 2026-08-31 | $12,86 | -1,00 % | $12,97 | $13,02 | $12,37 | 11,29M |
| 2026-08-28 | $12,99 | -3,42 % | $13,53 | $13,56 | $12,77 | 14,73M |
| 2026-08-27 | $13,45 | -1,32 % | $13,57 | $13,66 | $13,27 | 12,44M |
| 2026-08-26 | $13,63 | -2,50 % | $13,60 | $13,92 | $13,58 | 11,28M |
| 2026-08-25 | $13,98 | +1,60 % | $13,56 | $14,08 | $13,35 | 12,00M |
| 2026-08-24 | $13,76 | +1,70 % | $13,76 | $13,91 | $13,40 | 16,85M |
| 2026-08-21 | $13,53 | +5,05 % | $13,23 | $13,56 | $13,15 | 16,07M |
| 2026-08-20 | $12,88 | +1,74 % | $12,51 | $12,95 | $12,50 | 14,66M |
| 2026-08-19 | $12,66 | +10,57 % | $12,13 | $12,70 | $12,06 | 16,24M |
| 2026-08-18 | $11,45 | -2,88 % | $11,58 | $11,74 | $11,40 | 8,79M |
| 2026-08-17 | $11,79 | +1,64 % | $11,73 | $12,03 | $11,59 | 9,18M |
| 2026-08-14 | $11,60 | +3,39 % | $11,39 | $11,72 | $11,35 | 8,60M |
| 2026-08-13 | $11,22 | -2,69 % | $11,42 | $11,44 | $11,08 | 14,89M |
| 2026-08-12 | $11,53 | -1,11 % | $12,04 | $12,07 | $11,47 | 13,38M |
| 2026-08-11 | $11,66 | +0,60 % | $11,54 | $11,84 | $11,48 | 12,32M |
| 2026-08-10 | $11,59 | +0,09 % | $11,50 | $11,67 | $11,18 | 13,11M |
| 2026-08-07 | $11,58 | +7,82 % | $11,53 | $11,87 | $11,38 | 32,24M |
| 2026-08-06 | $10,74 | +4,07 % | $9,52 | $10,84 | $9,52 | 30,22M |
| 2026-08-05 | $10,32 | +7,72 % | $10,17 | $10,48 | $10,11 | 27,21M |
| 2026-08-04 | $9,58 | +4,36 % | $9,50 | $9,71 | $9,28 | 19,12M |
| 2026-08-03 | $9,18 | +2,57 % | $8,92 | $9,19 | $8,83 | 12,42M |
| 2026-07-31 | $8,95 | -4,89 % | $9,13 | $9,25 | $8,82 | 22,23M |
| 2026-07-30 | $9,41 | +5,02 % | $9,19 | $9,44 | $9,03 | 13,34M |
| 2026-07-29 | $8,96 | -2,08 % | $9,18 | $9,23 | $8,70 | 20,19M |
| 2026-07-28 | $9,15 | -3,89 % | $9,35 | $9,37 | $9,05 | 12,61M |
| 2026-07-27 | $9,52 | +2,59 % | $9,46 | $9,61 | $9,26 | 14,73M |
| 2026-07-24 | $9,28 | -0,11 % | $9,40 | $9,49 | $9,24 | 12,20M |
| 2026-07-23 | $9,29 | -0,64 % | $9,09 | $9,43 | $9,03 | 13,88M |
| 2026-07-22 | $9,35 | +3,20 % | $9,35 | $9,76 | $9,29 | 13,78M |
| 2026-07-21 | $9,06 | +4,38 % | $8,90 | $9,09 | $8,79 | 10,89M |
| 2026-07-20 | $8,68 | +0,70 % | $8,65 | $8,81 | $8,61 | 8,21M |
| 2026-07-17 | $8,62 | -1,49 % | $8,61 | $8,86 | $8,48 | 12,84M |
| 2026-07-16 | $8,75 | -6,42 % | $9,17 | $9,21 | $8,66 | 13,87M |
| 2026-07-15 | $9,35 | -1,58 % | $9,50 | $9,60 | $9,23 | 8,27M |
| 2026-07-14 | $9,50 | +0,53 % | $9,88 | $9,88 | $9,45 | 9,12M |
| 2026-07-13 | $9,45 | -3,18 % | $9,61 | $9,66 | $9,32 | 9,47M |
| 2026-07-10 | $9,76 | +0,21 % | $9,66 | $9,89 | $9,57 | 7,56M |
| 2026-07-09 | $9,74 | +3,18 % | $9,69 | $9,79 | $9,58 | 9,90M |
| 2026-07-08 | $9,44 | -3,77 % | $9,54 | $9,67 | $9,17 | 10,30M |
| 2026-07-07 | $9,81 | -4,85 % | $10,24 | $10,27 | $9,67 | 11,30M |
| 2026-07-06 | $10,31 | +1,68 % | $10,40 | $10,49 | $10,06 | 10,85M |
| 2026-07-02 | $10,14 | +4,00 % | $10,17 | $10,48 | $9,97 | 17,95M |
| 2026-07-01 | $9,75 | +0,31 % | $9,74 | $10,22 | $9,74 | 9,93M |
| 2026-06-30 | $9,72 | -0,10 % | $9,73 | $9,82 | $9,53 | 11,34M |
| 2026-06-29 | $9,73 | +0,21 % | $9,63 | $9,82 | $9,48 | 13,51M |
| 2026-06-26 | $9,71 | +3,19 % | $9,62 | $10,10 | $9,54 | 12,81M |
| 2026-06-25 | $9,41 | +0,43 % | $9,65 | $9,67 | $9,21 | 10,31M |
| 2026-06-24 | $9,37 | -4,09 % | $9,42 | $9,73 | $9,22 | 18,18M |
| 2026-06-23 | $9,77 | -4,68 % | $9,90 | $10,02 | $9,73 | 14,16M |
| 2026-06-22 | $10,25 | -2,47 % | $10,24 | $10,34 | $10,13 | 11,06M |
| 2026-06-18 | $10,51 | -4,71 % | $11,05 | $11,21 | $10,27 | 27,18M |
| 2026-06-17 | $11,03 | -4,42 % | $11,54 | $12,05 | $10,99 | 21,94M |
| 2026-06-16 | $11,54 | +3,04 % | $11,39 | $11,64 | $11,27 | 15,19M |
| 2026-06-15 | $11,20 | +6,26 % | $11,31 | $11,59 | $11,11 | 13,37M |
| 2026-06-12 | $10,54 | +2,93 % | $10,34 | $10,65 | $10,21 | 11,61M |
| 2026-06-11 | $10,24 | +5,24 % | $9,75 | $10,31 | $9,65 | 16,97M |
| 2026-06-10 | $9,73 | -6,98 % | $10,10 | $10,26 | $9,69 | 13,04M |
| 2026-06-09 | $10,46 | -3,51 % | $10,95 | $11,02 | $10,06 | 17,18M |
| 2026-06-08 | $10,84 | +0,46 % | $10,77 | $11,02 | $10,55 | 18,06M |
| 2026-06-05 | $10,79 | -6,17 % | $11,21 | $11,27 | $10,68 | 18,58M |
| 2026-06-04 | $11,50 | +2,50 % | $11,47 | $11,76 | $11,34 | 9,87M |
| 2026-06-03 | $11,22 | -7,35 % | $11,91 | $11,99 | $11,19 | 18,75M |
| 2026-06-02 | $12,11 | -3,12 % | $12,59 | $12,74 | $11,97 | 13,87M |
| 2026-06-01 | $12,50 | -7,68 % | $13,15 | $13,20 | $12,47 | 16,29M |
| 2026-05-29 | $13,54 | +7,63 % | $12,62 | $13,58 | $12,58 | 20,72M |
| 2026-05-28 | $12,58 | +2,86 % | $12,07 | $12,78 | $11,94 | 9,64M |
| 2026-05-27 | $12,23 | -3,09 % | $12,31 | $12,50 | $12,20 | 8,16M |
| 2026-05-26 | $12,62 | +4,04 % | $12,48 | $12,76 | $12,41 | 5,47M |