Deutsche Märkte öffnen in 48 Minuten

Equinox Gold Corp. (EQX)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,0700+0,0400 (+1,32%)
Börsenschluss: 04:00PM EDT
3,1500 +0,08 (+2,61%)
Nachbörse: 07:40PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20223,10003,16003,03003,07003,07001.746.700
26. Sept. 20223,15003,17002,90503,03003,03004.226.700
23. Sept. 20223,29003,31503,12003,19003,19003.242.800
22. Sept. 20223,48003,60003,38503,41003,41001.559.500
21. Sept. 20223,36003,60003,34003,45003,45002.729.200
20. Sept. 20223,40003,40003,28003,34003,34002.070.400
19. Sept. 20223,31003,46003,27003,44003,44001.631.700
16. Sept. 20223,30003,42503,21003,37003,37004.595.700
15. Sept. 20223,49003,54503,31003,35003,35001.539.600
14. Sept. 20223,55003,62003,50003,51003,51001.489.500
13. Sept. 20223,62003,70003,51003,52003,52001.605.500
12. Sept. 20223,72003,85003,71503,76003,76002.875.100
09. Sept. 20223,41003,59003,40003,59003,59001.345.800
08. Sept. 20223,28003,40503,18003,40003,40002.233.600
07. Sept. 20223,33003,54003,28003,51003,51001.282.900
06. Sept. 20223,48003,52003,32003,32003,32001.150.000
02. Sept. 20223,37003,57503,37003,43003,43003.295.300
01. Sept. 20223,45003,45003,28003,28003,28002.571.200
31. Aug. 20223,51003,57503,43503,49003,49001.852.500
30. Aug. 20223,70003,71003,49003,51003,51001.716.600
29. Aug. 20223,68003,85003,66003,70003,70001.709.300
26. Aug. 20223,94003,99003,68003,75003,75001.680.600
25. Aug. 20223,95004,00003,86003,96003,96001.023.300
24. Aug. 20223,86003,94003,78003,93003,9300950.100
23. Aug. 20223,75003,96003,75003,86003,8600943.400
22. Aug. 20223,75003,81503,67503,73003,73001.225.000
19. Aug. 20223,87003,88003,76003,80003,80001.448.200
18. Aug. 20223,94003,99003,85003,93003,93001.223.400
17. Aug. 20224,12004,18003,87003,90003,90002.546.700
16. Aug. 20224,24004,25004,14004,20004,20001.048.900
15. Aug. 20224,23004,25004,12004,24004,24001.076.600
12. Aug. 20224,23004,36004,22004,31004,31001.226.200
11. Aug. 20224,38004,44504,20004,22004,22001.184.600
10. Aug. 20224,26004,52004,21004,34004,34002.717.700
09. Aug. 20224,23004,26004,06004,18004,18001.171.000
08. Aug. 20224,05004,24004,01004,17004,17002.534.800
05. Aug. 20224,18004,18003,88004,01004,01004.495.200
04. Aug. 20224,04004,42003,93004,30004,30003.855.000
03. Aug. 20224,48004,50004,23004,33004,33001.950.400
02. Aug. 20224,53004,64004,39004,44004,44001.927.600
01. Aug. 20224,52004,53004,39504,51004,51002.306.100
29. Juli 20224,74004,80004,42004,46004,46002.791.200
28. Juli 20224,41004,78004,36004,69004,69003.820.300
27. Juli 20224,15004,33004,02504,30004,30002.910.300
26. Juli 20224,11004,16004,03004,13004,13002.321.900
25. Juli 20223,97004,10003,89004,05004,05002.457.800
22. Juli 20224,15004,32004,05004,08004,08002.782.000
21. Juli 20224,06004,14003,98004,10004,10001.934.800
20. Juli 20224,16004,21004,00004,01004,01001.419.200
19. Juli 20224,06004,23004,02004,18004,18001.476.200
18. Juli 20224,02004,16003,97003,99003,99002.128.100
15. Juli 20224,00004,00003,75003,90003,90002.393.300
14. Juli 20224,08004,10003,82003,92003,92003.104.600
13. Juli 20224,10004,32004,03004,22004,22002.466.100
12. Juli 20224,17004,29004,01504,07004,07002.940.800
11. Juli 20224,30004,42004,23004,24004,24001.449.300
08. Juli 20224,44004,52004,28004,34004,34001.767.600
07. Juli 20224,35004,54004,30004,46004,46001.961.100
06. Juli 20224,30004,33004,15004,30004,30002.670.700
05. Juli 20224,61004,61004,20004,29004,29003.231.400
01. Juli 20224,32004,75604,31004,68004,68002.813.300
30. Juni 20224,75004,75004,44004,44004,44003.111.000
29. Juni 20224,96004,96004,70004,79004,79002.173.400
28. Juni 20225,09005,15004,86004,87004,87002.095.300
27. Juni 20225,15005,17304,99005,09005,09001.877.200
24. Juni 20225,01005,22504,97505,17005,17001.576.800
23. Juni 20225,32005,32004,94005,02005,02002.485.300
22. Juni 20225,48005,59005,31005,32005,32001.452.400
21. Juni 20225,36005,63005,34005,46005,46001.277.000
17. Juni 20225,45005,50005,30005,39005,39003.610.600
16. Juni 20225,45005,64005,25005,47005,47002.528.200
15. Juni 20225,48005,64005,28005,48005,48003.087.100
14. Juni 20225,57005,59005,28005,35005,35002.224.700
13. Juni 20225,89005,95005,50005,50005,50002.324.600
10. Juni 20225,66006,15005,57006,11006,11002.756.300
09. Juni 20225,98005,98005,72005,72005,72001.316.600
08. Juni 20225,96006,05005,85506,00006,00001.416.000
07. Juni 20225,97006,03505,86505,99005,99001.504.700
06. Juni 20226,22006,27005,92005,98005,98001.397.200
03. Juni 20226,26006,35506,10506,12006,12001.403.700
02. Juni 20225,94006,38005,94006,35006,35001.825.300
01. Juni 20225,87006,08005,82205,87005,87001.399.600
31. Mai 20225,97006,07505,77005,84005,84001.863.100
27. Mai 20225,96006,01005,83505,95005,95001.473.200
26. Mai 20225,93006,13005,86005,89005,89002.123.500
25. Mai 20225,82005,94005,70005,90005,90002.356.100
24. Mai 20225,75005,91005,64005,91005,91001.748.700
23. Mai 20225,91005,97005,57005,76005,76002.161.900
20. Mai 20225,94005,97005,73005,83005,83001.671.300
19. Mai 20225,55005,94505,53005,88005,88002.229.700
18. Mai 20225,55005,62505,41005,43005,43001.687.900
17. Mai 20225,51005,61005,41005,55005,55002.018.900
16. Mai 20225,38005,49805,29405,40005,40002.836.100
13. Mai 20225,33005,58005,28005,54005,54002.654.600
12. Mai 20225,50005,52005,25005,35005,35003.272.300
11. Mai 20225,68005,84005,51305,54005,54002.612.500
10. Mai 20225,60005,75005,50005,60005,60003.317.600
09. Mai 20225,75005,75005,53505,57005,57003.731.900
06. Mai 20225,95006,04005,79005,80005,80002.622.200
05. Mai 20226,25006,30005,89305,96005,96003.809.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...