Deutsche Märkte öffnen in 7 Stunden 19 Minuten

Equinox Gold Corp. (EQX)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,4700-0,2700 (-5,70%)
Börsenschluss: 04:00PM EST
4,5000 +0,03 (+0,67%)
Nachbörse: 07:24PM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20234,81004,80004,39004,47004,47002.732.807
01. Feb. 20234,58004,81004,45004,74004,74001.805.000
31. Jan. 20234,45004,62004,45004,55004,55001.061.000
30. Jan. 20234,55004,59104,49004,53004,53001.584.800
27. Jan. 20234,77004,77004,52004,55004,55002.038.100
26. Jan. 20234,87004,90004,63004,77004,77001.930.800
25. Jan. 20234,66004,86004,54004,86004,86002.401.600
24. Jan. 20234,43004,77904,42004,68004,68002.949.200
23. Jan. 20234,38004,49004,31504,49004,49001.515.500
20. Jan. 20234,36004,45004,29004,45004,45001.574.200
19. Jan. 20234,04004,43503,99004,40004,40002.194.400
18. Jan. 20234,16004,23004,00004,01004,01001.947.300
17. Jan. 20234,12004,14003,96004,01004,01001.644.100
13. Jan. 20234,00004,22003,97004,16004,16002.485.000
12. Jan. 20234,14004,16003,97004,03004,03002.302.400
11. Jan. 20234,25004,26003,94004,08004,08002.862.000
10. Jan. 20233,95004,26003,92004,26004,26002.697.700
09. Jan. 20234,08004,09003,94003,96003,96001.782.700
06. Jan. 20234,03004,05003,89004,00004,00002.229.000
05. Jan. 20233,88003,96003,78003,93003,93001.909.200
04. Jan. 20233,75004,02003,68804,00004,00003.490.600
03. Jan. 20233,35003,67003,32003,58003,58002.509.200
30. Dez. 20223,30003,30003,21003,28003,28001.878.700
29. Dez. 20223,29003,39003,27003,27003,27001.953.900
28. Dez. 20223,50003,56003,26003,27003,27002.175.600
27. Dez. 20223,54003,64003,46003,54003,54003.060.700
23. Dez. 20223,55003,58503,49003,53003,53001.770.100
22. Dez. 20223,55003,55003,38003,52003,52002.264.100
21. Dez. 20223,59003,63003,55003,62003,62002.076.000
20. Dez. 20223,44003,65003,42003,56003,56001.689.800
19. Dez. 20223,49003,51003,33003,38003,38001.691.400
16. Dez. 20223,47003,55503,44003,50003,50004.843.900
15. Dez. 20223,50003,59003,47003,49003,49001.554.100
14. Dez. 20223,76003,76503,58003,65003,65001.412.100
13. Dez. 20223,75003,90503,64003,76003,76002.098.700
12. Dez. 20223,56003,60003,42503,53003,53002.410.400
09. Dez. 20223,73003,90003,63003,63003,63002.377.300
08. Dez. 20223,74003,80003,64003,73003,73001.696.000
07. Dez. 20223,58003,74003,54003,71003,71001.553.300
06. Dez. 20223,68003,70003,50003,55003,55002.027.200
05. Dez. 20223,84003,85003,61003,63003,63002.464.200
02. Dez. 20223,76003,92003,70503,85003,85001.774.400
01. Dez. 20223,62003,90003,62003,89003,89002.915.100
30. Nov. 20223,41003,56503,35003,51003,51001.863.100
29. Nov. 20223,27003,41003,25003,38003,38001.168.500
28. Nov. 20223,43003,45003,18503,21003,21001.665.900
25. Nov. 20223,49003,54003,40003,45003,4500752.400
23. Nov. 20223,45003,49003,27003,49003,49001.447.800
22. Nov. 20223,25003,55003,25003,44003,44003.673.100
21. Nov. 20223,28003,33003,19003,31003,31001.127.700
18. Nov. 20223,28003,35003,19503,35003,35001.167.300
17. Nov. 20223,50003,54003,26003,29003,29002.447.500
16. Nov. 20223,66003,72003,57003,62003,62001.529.300
15. Nov. 20223,86003,88903,66003,70003,70002.481.100
14. Nov. 20223,56003,82503,54003,75003,75003.075.200
11. Nov. 20223,61003,67003,53003,64003,64002.171.200
10. Nov. 20223,47003,62003,37003,58003,58003.906.800
09. Nov. 20223,38003,39003,12003,17003,17003.209.100
08. Nov. 20223,04003,51003,03503,41003,41007.745.700
07. Nov. 20223,03003,06002,86003,05003,05002.909.800
04. Nov. 20222,76003,01002,64503,01003,01003.977.700
03. Nov. 20222,69002,69002,35002,53002,53006.512.100
02. Nov. 20223,22003,33002,92002,94002,94003.992.000
01. Nov. 20223,37003,39503,18003,21003,21002.755.200
31. Okt. 20223,35003,44503,30003,32003,32001.445.700
28. Okt. 20223,36003,40003,27103,39003,39001.522.300
27. Okt. 20223,54003,54503,38003,40003,40002.386.900
26. Okt. 20223,34003,54503,34003,53003,53002.898.900
25. Okt. 20223,27003,38003,22003,35003,35001.979.600
24. Okt. 20223,30003,35003,24003,30003,30002.038.900
21. Okt. 20223,15003,38003,13003,38003,38002.167.000
20. Okt. 20223,09003,27503,08503,17003,17002.251.500
19. Okt. 20223,15003,18003,06003,10003,10001.546.500
18. Okt. 20223,24003,28003,16003,21003,21001.289.300
17. Okt. 20223,27003,32003,18503,21003,21001.646.900
14. Okt. 20223,29003,29503,09003,16003,16001.779.800
13. Okt. 20223,24003,38003,02003,33003,33002.266.700
12. Okt. 20223,35003,47003,26503,38003,38002.602.200
11. Okt. 20223,46003,57003,34503,38003,38003.356.100
10. Okt. 20223,45003,54003,41003,45003,45001.002.200
07. Okt. 20223,68003,75003,51003,52003,52002.660.800
06. Okt. 20223,77003,86003,66503,82003,82003.043.800
05. Okt. 20223,93003,99003,86003,99003,99001.234.400
04. Okt. 20223,99004,13003,90004,09004,09001.834.800
03. Okt. 20223,73003,88003,69003,87003,87002.400.000
30. Sept. 20223,56003,70503,44003,65003,65002.886.800
29. Sept. 20223,50003,58503,41003,54003,54002.950.600
28. Sept. 20223,11003,59003,11003,56003,56004.587.200
27. Sept. 20223,10003,16003,03003,07003,07001.746.700
26. Sept. 20223,15003,17002,90503,03003,03004.226.700
23. Sept. 20223,29003,31503,12003,19003,19003.244.500
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. 20223,30003,42503,21003,37003,37004.708.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...