Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
27.492,36 +90,31 (+0,33%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.557,91 -440,98 (-2,00%) CMC Crypto 200
535,27 -10,05 (-1,84%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Equinox Gold Corp. (EQX)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 4,8100 | 4,8000 | 4,3900 | 4,4700 | 4,4700 | 2.732.807 |
| 01. Feb. 2023 | 4,5800 | 4,8100 | 4,4500 | 4,7400 | 4,7400 | 1.805.000 |
| 31. Jan. 2023 | 4,4500 | 4,6200 | 4,4500 | 4,5500 | 4,5500 | 1.061.000 |
| 30. Jan. 2023 | 4,5500 | 4,5910 | 4,4900 | 4,5300 | 4,5300 | 1.584.800 |
| 27. Jan. 2023 | 4,7700 | 4,7700 | 4,5200 | 4,5500 | 4,5500 | 2.038.100 |
| 26. Jan. 2023 | 4,8700 | 4,9000 | 4,6300 | 4,7700 | 4,7700 | 1.930.800 |
| 25. Jan. 2023 | 4,6600 | 4,8600 | 4,5400 | 4,8600 | 4,8600 | 2.401.600 |
| 24. Jan. 2023 | 4,4300 | 4,7790 | 4,4200 | 4,6800 | 4,6800 | 2.949.200 |
| 23. Jan. 2023 | 4,3800 | 4,4900 | 4,3150 | 4,4900 | 4,4900 | 1.515.500 |
| 20. Jan. 2023 | 4,3600 | 4,4500 | 4,2900 | 4,4500 | 4,4500 | 1.574.200 |
| 19. Jan. 2023 | 4,0400 | 4,4350 | 3,9900 | 4,4000 | 4,4000 | 2.194.400 |
| 18. Jan. 2023 | 4,1600 | 4,2300 | 4,0000 | 4,0100 | 4,0100 | 1.947.300 |
| 17. Jan. 2023 | 4,1200 | 4,1400 | 3,9600 | 4,0100 | 4,0100 | 1.644.100 |
| 13. Jan. 2023 | 4,0000 | 4,2200 | 3,9700 | 4,1600 | 4,1600 | 2.485.000 |
| 12. Jan. 2023 | 4,1400 | 4,1600 | 3,9700 | 4,0300 | 4,0300 | 2.302.400 |
| 11. Jan. 2023 | 4,2500 | 4,2600 | 3,9400 | 4,0800 | 4,0800 | 2.862.000 |
| 10. Jan. 2023 | 3,9500 | 4,2600 | 3,9200 | 4,2600 | 4,2600 | 2.697.700 |
| 09. Jan. 2023 | 4,0800 | 4,0900 | 3,9400 | 3,9600 | 3,9600 | 1.782.700 |
| 06. Jan. 2023 | 4,0300 | 4,0500 | 3,8900 | 4,0000 | 4,0000 | 2.229.000 |
| 05. Jan. 2023 | 3,8800 | 3,9600 | 3,7800 | 3,9300 | 3,9300 | 1.909.200 |
| 04. Jan. 2023 | 3,7500 | 4,0200 | 3,6880 | 4,0000 | 4,0000 | 3.490.600 |
| 03. Jan. 2023 | 3,3500 | 3,6700 | 3,3200 | 3,5800 | 3,5800 | 2.509.200 |
| 30. Dez. 2022 | 3,3000 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 1.878.700 |
| 29. Dez. 2022 | 3,2900 | 3,3900 | 3,2700 | 3,2700 | 3,2700 | 1.953.900 |
| 28. Dez. 2022 | 3,5000 | 3,5600 | 3,2600 | 3,2700 | 3,2700 | 2.175.600 |
| 27. Dez. 2022 | 3,5400 | 3,6400 | 3,4600 | 3,5400 | 3,5400 | 3.060.700 |
| 23. Dez. 2022 | 3,5500 | 3,5850 | 3,4900 | 3,5300 | 3,5300 | 1.770.100 |
| 22. Dez. 2022 | 3,5500 | 3,5500 | 3,3800 | 3,5200 | 3,5200 | 2.264.100 |
| 21. Dez. 2022 | 3,5900 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 2.076.000 |
| 20. Dez. 2022 | 3,4400 | 3,6500 | 3,4200 | 3,5600 | 3,5600 | 1.689.800 |
| 19. Dez. 2022 | 3,4900 | 3,5100 | 3,3300 | 3,3800 | 3,3800 | 1.691.400 |
| 16. Dez. 2022 | 3,4700 | 3,5550 | 3,4400 | 3,5000 | 3,5000 | 4.843.900 |
| 15. Dez. 2022 | 3,5000 | 3,5900 | 3,4700 | 3,4900 | 3,4900 | 1.554.100 |
| 14. Dez. 2022 | 3,7600 | 3,7650 | 3,5800 | 3,6500 | 3,6500 | 1.412.100 |
| 13. Dez. 2022 | 3,7500 | 3,9050 | 3,6400 | 3,7600 | 3,7600 | 2.098.700 |
| 12. Dez. 2022 | 3,5600 | 3,6000 | 3,4250 | 3,5300 | 3,5300 | 2.410.400 |
| 09. Dez. 2022 | 3,7300 | 3,9000 | 3,6300 | 3,6300 | 3,6300 | 2.377.300 |
| 08. Dez. 2022 | 3,7400 | 3,8000 | 3,6400 | 3,7300 | 3,7300 | 1.696.000 |
| 07. Dez. 2022 | 3,5800 | 3,7400 | 3,5400 | 3,7100 | 3,7100 | 1.553.300 |
| 06. Dez. 2022 | 3,6800 | 3,7000 | 3,5000 | 3,5500 | 3,5500 | 2.027.200 |
| 05. Dez. 2022 | 3,8400 | 3,8500 | 3,6100 | 3,6300 | 3,6300 | 2.464.200 |
| 02. Dez. 2022 | 3,7600 | 3,9200 | 3,7050 | 3,8500 | 3,8500 | 1.774.400 |
| 01. Dez. 2022 | 3,6200 | 3,9000 | 3,6200 | 3,8900 | 3,8900 | 2.915.100 |
| 30. Nov. 2022 | 3,4100 | 3,5650 | 3,3500 | 3,5100 | 3,5100 | 1.863.100 |
| 29. Nov. 2022 | 3,2700 | 3,4100 | 3,2500 | 3,3800 | 3,3800 | 1.168.500 |
| 28. Nov. 2022 | 3,4300 | 3,4500 | 3,1850 | 3,2100 | 3,2100 | 1.665.900 |
| 25. Nov. 2022 | 3,4900 | 3,5400 | 3,4000 | 3,4500 | 3,4500 | 752.400 |
| 23. Nov. 2022 | 3,4500 | 3,4900 | 3,2700 | 3,4900 | 3,4900 | 1.447.800 |
| 22. Nov. 2022 | 3,2500 | 3,5500 | 3,2500 | 3,4400 | 3,4400 | 3.673.100 |
| 21. Nov. 2022 | 3,2800 | 3,3300 | 3,1900 | 3,3100 | 3,3100 | 1.127.700 |
| 18. Nov. 2022 | 3,2800 | 3,3500 | 3,1950 | 3,3500 | 3,3500 | 1.167.300 |
| 17. Nov. 2022 | 3,5000 | 3,5400 | 3,2600 | 3,2900 | 3,2900 | 2.447.500 |
| 16. Nov. 2022 | 3,6600 | 3,7200 | 3,5700 | 3,6200 | 3,6200 | 1.529.300 |
| 15. Nov. 2022 | 3,8600 | 3,8890 | 3,6600 | 3,7000 | 3,7000 | 2.481.100 |
| 14. Nov. 2022 | 3,5600 | 3,8250 | 3,5400 | 3,7500 | 3,7500 | 3.075.200 |
| 11. Nov. 2022 | 3,6100 | 3,6700 | 3,5300 | 3,6400 | 3,6400 | 2.171.200 |
| 10. Nov. 2022 | 3,4700 | 3,6200 | 3,3700 | 3,5800 | 3,5800 | 3.906.800 |
| 09. Nov. 2022 | 3,3800 | 3,3900 | 3,1200 | 3,1700 | 3,1700 | 3.209.100 |
| 08. Nov. 2022 | 3,0400 | 3,5100 | 3,0350 | 3,4100 | 3,4100 | 7.745.700 |
| 07. Nov. 2022 | 3,0300 | 3,0600 | 2,8600 | 3,0500 | 3,0500 | 2.909.800 |
| 04. Nov. 2022 | 2,7600 | 3,0100 | 2,6450 | 3,0100 | 3,0100 | 3.977.700 |
| 03. Nov. 2022 | 2,6900 | 2,6900 | 2,3500 | 2,5300 | 2,5300 | 6.512.100 |
| 02. Nov. 2022 | 3,2200 | 3,3300 | 2,9200 | 2,9400 | 2,9400 | 3.992.000 |
| 01. Nov. 2022 | 3,3700 | 3,3950 | 3,1800 | 3,2100 | 3,2100 | 2.755.200 |
| 31. Okt. 2022 | 3,3500 | 3,4450 | 3,3000 | 3,3200 | 3,3200 | 1.445.700 |
| 28. Okt. 2022 | 3,3600 | 3,4000 | 3,2710 | 3,3900 | 3,3900 | 1.522.300 |
| 27. Okt. 2022 | 3,5400 | 3,5450 | 3,3800 | 3,4000 | 3,4000 | 2.386.900 |
| 26. Okt. 2022 | 3,3400 | 3,5450 | 3,3400 | 3,5300 | 3,5300 | 2.898.900 |
| 25. Okt. 2022 | 3,2700 | 3,3800 | 3,2200 | 3,3500 | 3,3500 | 1.979.600 |
| 24. Okt. 2022 | 3,3000 | 3,3500 | 3,2400 | 3,3000 | 3,3000 | 2.038.900 |
| 21. Okt. 2022 | 3,1500 | 3,3800 | 3,1300 | 3,3800 | 3,3800 | 2.167.000 |
| 20. Okt. 2022 | 3,0900 | 3,2750 | 3,0850 | 3,1700 | 3,1700 | 2.251.500 |
| 19. Okt. 2022 | 3,1500 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 1.546.500 |
| 18. Okt. 2022 | 3,2400 | 3,2800 | 3,1600 | 3,2100 | 3,2100 | 1.289.300 |
| 17. Okt. 2022 | 3,2700 | 3,3200 | 3,1850 | 3,2100 | 3,2100 | 1.646.900 |
| 14. Okt. 2022 | 3,2900 | 3,2950 | 3,0900 | 3,1600 | 3,1600 | 1.779.800 |
| 13. Okt. 2022 | 3,2400 | 3,3800 | 3,0200 | 3,3300 | 3,3300 | 2.266.700 |
| 12. Okt. 2022 | 3,3500 | 3,4700 | 3,2650 | 3,3800 | 3,3800 | 2.602.200 |
| 11. Okt. 2022 | 3,4600 | 3,5700 | 3,3450 | 3,3800 | 3,3800 | 3.356.100 |
| 10. Okt. 2022 | 3,4500 | 3,5400 | 3,4100 | 3,4500 | 3,4500 | 1.002.200 |
| 07. Okt. 2022 | 3,6800 | 3,7500 | 3,5100 | 3,5200 | 3,5200 | 2.660.800 |
| 06. Okt. 2022 | 3,7700 | 3,8600 | 3,6650 | 3,8200 | 3,8200 | 3.043.800 |
| 05. Okt. 2022 | 3,9300 | 3,9900 | 3,8600 | 3,9900 | 3,9900 | 1.234.400 |
| 04. Okt. 2022 | 3,9900 | 4,1300 | 3,9000 | 4,0900 | 4,0900 | 1.834.800 |
| 03. Okt. 2022 | 3,7300 | 3,8800 | 3,6900 | 3,8700 | 3,8700 | 2.400.000 |
| 30. Sept. 2022 | 3,5600 | 3,7050 | 3,4400 | 3,6500 | 3,6500 | 2.886.800 |
| 29. Sept. 2022 | 3,5000 | 3,5850 | 3,4100 | 3,5400 | 3,5400 | 2.950.600 |
| 28. Sept. 2022 | 3,1100 | 3,5900 | 3,1100 | 3,5600 | 3,5600 | 4.587.200 |
| 27. Sept. 2022 | 3,1000 | 3,1600 | 3,0300 | 3,0700 | 3,0700 | 1.746.700 |
| 26. Sept. 2022 | 3,1500 | 3,1700 | 2,9050 | 3,0300 | 3,0300 | 4.226.700 |
| 23. Sept. 2022 | 3,2900 | 3,3150 | 3,1200 | 3,1900 | 3,1900 | 3.244.500 |
| 22. Sept. 2022 | 3,4800 | 3,6000 | 3,3850 | 3,4100 | 3,4100 | 1.559.500 |
| 21. Sept. 2022 | 3,3600 | 3,6000 | 3,3400 | 3,4500 | 3,4500 | 2.729.200 |
| 20. Sept. 2022 | 3,4000 | 3,4000 | 3,2800 | 3,3400 | 3,3400 | 2.070.400 |
| 19. Sept. 2022 | 3,3100 | 3,4600 | 3,2700 | 3,4400 | 3,4400 | 1.631.700 |
| 16. Sept. 2022 | 3,3000 | 3,4250 | 3,2100 | 3,3700 | 3,3700 | 4.708.400 |
| 15. Sept. 2022 | 3,4900 | 3,5450 | 3,3100 | 3,3500 | 3,3500 | 1.539.600 |
| 14. Sept. 2022 | 3,5500 | 3,6200 | 3,5000 | 3,5100 | 3,5100 | 1.489.500 |
| 13. Sept. 2022 | 3,6200 | 3,7000 | 3,5100 | 3,5200 | 3,5200 | 1.605.500 |
| 12. Sept. 2022 | 3,7200 | 3,8500 | 3,7150 | 3,7600 | 3,7600 | 2.875.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
