Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
26.079,86 -492,01 (-1,85%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.671,01 -1.567,20 (-7,38%) CMC Crypto 200
430,70 -28,44 (-6,19%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
Equinox Gold Corp. (EQX)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3.242.800 |
| 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 | 4.595.700 |
| 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 |
| 09. Sept. 2022 | 3,4100 | 3,5900 | 3,4000 | 3,5900 | 3,5900 | 1.345.800 |
| 08. Sept. 2022 | 3,2800 | 3,4050 | 3,1800 | 3,4000 | 3,4000 | 2.233.600 |
| 07. Sept. 2022 | 3,3300 | 3,5400 | 3,2800 | 3,5100 | 3,5100 | 1.282.900 |
| 06. Sept. 2022 | 3,4800 | 3,5200 | 3,3200 | 3,3200 | 3,3200 | 1.150.000 |
| 02. Sept. 2022 | 3,3700 | 3,5750 | 3,3700 | 3,4300 | 3,4300 | 3.295.300 |
| 01. Sept. 2022 | 3,4500 | 3,4500 | 3,2800 | 3,2800 | 3,2800 | 2.571.200 |
| 31. Aug. 2022 | 3,5100 | 3,5750 | 3,4350 | 3,4900 | 3,4900 | 1.852.500 |
| 30. Aug. 2022 | 3,7000 | 3,7100 | 3,4900 | 3,5100 | 3,5100 | 1.716.600 |
| 29. Aug. 2022 | 3,6800 | 3,8500 | 3,6600 | 3,7000 | 3,7000 | 1.709.300 |
| 26. Aug. 2022 | 3,9400 | 3,9900 | 3,6800 | 3,7500 | 3,7500 | 1.680.600 |
| 25. Aug. 2022 | 3,9500 | 4,0000 | 3,8600 | 3,9600 | 3,9600 | 1.023.300 |
| 24. Aug. 2022 | 3,8600 | 3,9400 | 3,7800 | 3,9300 | 3,9300 | 950.100 |
| 23. Aug. 2022 | 3,7500 | 3,9600 | 3,7500 | 3,8600 | 3,8600 | 943.400 |
| 22. Aug. 2022 | 3,7500 | 3,8150 | 3,6750 | 3,7300 | 3,7300 | 1.225.000 |
| 19. Aug. 2022 | 3,8700 | 3,8800 | 3,7600 | 3,8000 | 3,8000 | 1.448.200 |
| 18. Aug. 2022 | 3,9400 | 3,9900 | 3,8500 | 3,9300 | 3,9300 | 1.223.400 |
| 17. Aug. 2022 | 4,1200 | 4,1800 | 3,8700 | 3,9000 | 3,9000 | 2.546.700 |
| 16. Aug. 2022 | 4,2400 | 4,2500 | 4,1400 | 4,2000 | 4,2000 | 1.048.900 |
| 15. Aug. 2022 | 4,2300 | 4,2500 | 4,1200 | 4,2400 | 4,2400 | 1.076.600 |
| 12. Aug. 2022 | 4,2300 | 4,3600 | 4,2200 | 4,3100 | 4,3100 | 1.226.200 |
| 11. Aug. 2022 | 4,3800 | 4,4450 | 4,2000 | 4,2200 | 4,2200 | 1.184.600 |
| 10. Aug. 2022 | 4,2600 | 4,5200 | 4,2100 | 4,3400 | 4,3400 | 2.717.700 |
| 09. Aug. 2022 | 4,2300 | 4,2600 | 4,0600 | 4,1800 | 4,1800 | 1.171.000 |
| 08. Aug. 2022 | 4,0500 | 4,2400 | 4,0100 | 4,1700 | 4,1700 | 2.534.800 |
| 05. Aug. 2022 | 4,1800 | 4,1800 | 3,8800 | 4,0100 | 4,0100 | 4.495.200 |
| 04. Aug. 2022 | 4,0400 | 4,4200 | 3,9300 | 4,3000 | 4,3000 | 3.855.000 |
| 03. Aug. 2022 | 4,4800 | 4,5000 | 4,2300 | 4,3300 | 4,3300 | 1.950.400 |
| 02. Aug. 2022 | 4,5300 | 4,6400 | 4,3900 | 4,4400 | 4,4400 | 1.927.600 |
| 01. Aug. 2022 | 4,5200 | 4,5300 | 4,3950 | 4,5100 | 4,5100 | 2.306.100 |
| 29. Juli 2022 | 4,7400 | 4,8000 | 4,4200 | 4,4600 | 4,4600 | 2.791.200 |
| 28. Juli 2022 | 4,4100 | 4,7800 | 4,3600 | 4,6900 | 4,6900 | 3.820.300 |
| 27. Juli 2022 | 4,1500 | 4,3300 | 4,0250 | 4,3000 | 4,3000 | 2.910.300 |
| 26. Juli 2022 | 4,1100 | 4,1600 | 4,0300 | 4,1300 | 4,1300 | 2.321.900 |
| 25. Juli 2022 | 3,9700 | 4,1000 | 3,8900 | 4,0500 | 4,0500 | 2.457.800 |
| 22. Juli 2022 | 4,1500 | 4,3200 | 4,0500 | 4,0800 | 4,0800 | 2.782.000 |
| 21. Juli 2022 | 4,0600 | 4,1400 | 3,9800 | 4,1000 | 4,1000 | 1.934.800 |
| 20. Juli 2022 | 4,1600 | 4,2100 | 4,0000 | 4,0100 | 4,0100 | 1.419.200 |
| 19. Juli 2022 | 4,0600 | 4,2300 | 4,0200 | 4,1800 | 4,1800 | 1.476.200 |
| 18. Juli 2022 | 4,0200 | 4,1600 | 3,9700 | 3,9900 | 3,9900 | 2.128.100 |
| 15. Juli 2022 | 4,0000 | 4,0000 | 3,7500 | 3,9000 | 3,9000 | 2.393.300 |
| 14. Juli 2022 | 4,0800 | 4,1000 | 3,8200 | 3,9200 | 3,9200 | 3.104.600 |
| 13. Juli 2022 | 4,1000 | 4,3200 | 4,0300 | 4,2200 | 4,2200 | 2.466.100 |
| 12. Juli 2022 | 4,1700 | 4,2900 | 4,0150 | 4,0700 | 4,0700 | 2.940.800 |
| 11. Juli 2022 | 4,3000 | 4,4200 | 4,2300 | 4,2400 | 4,2400 | 1.449.300 |
| 08. Juli 2022 | 4,4400 | 4,5200 | 4,2800 | 4,3400 | 4,3400 | 1.767.600 |
| 07. Juli 2022 | 4,3500 | 4,5400 | 4,3000 | 4,4600 | 4,4600 | 1.961.100 |
| 06. Juli 2022 | 4,3000 | 4,3300 | 4,1500 | 4,3000 | 4,3000 | 2.670.700 |
| 05. Juli 2022 | 4,6100 | 4,6100 | 4,2000 | 4,2900 | 4,2900 | 3.231.400 |
| 01. Juli 2022 | 4,3200 | 4,7560 | 4,3100 | 4,6800 | 4,6800 | 2.813.300 |
| 30. Juni 2022 | 4,7500 | 4,7500 | 4,4400 | 4,4400 | 4,4400 | 3.111.000 |
| 29. Juni 2022 | 4,9600 | 4,9600 | 4,7000 | 4,7900 | 4,7900 | 2.173.400 |
| 28. Juni 2022 | 5,0900 | 5,1500 | 4,8600 | 4,8700 | 4,8700 | 2.095.300 |
| 27. Juni 2022 | 5,1500 | 5,1730 | 4,9900 | 5,0900 | 5,0900 | 1.877.200 |
| 24. Juni 2022 | 5,0100 | 5,2250 | 4,9750 | 5,1700 | 5,1700 | 1.576.800 |
| 23. Juni 2022 | 5,3200 | 5,3200 | 4,9400 | 5,0200 | 5,0200 | 2.485.300 |
| 22. Juni 2022 | 5,4800 | 5,5900 | 5,3100 | 5,3200 | 5,3200 | 1.452.400 |
| 21. Juni 2022 | 5,3600 | 5,6300 | 5,3400 | 5,4600 | 5,4600 | 1.277.000 |
| 17. Juni 2022 | 5,4500 | 5,5000 | 5,3000 | 5,3900 | 5,3900 | 3.610.600 |
| 16. Juni 2022 | 5,4500 | 5,6400 | 5,2500 | 5,4700 | 5,4700 | 2.528.200 |
| 15. Juni 2022 | 5,4800 | 5,6400 | 5,2800 | 5,4800 | 5,4800 | 3.087.100 |
| 14. Juni 2022 | 5,5700 | 5,5900 | 5,2800 | 5,3500 | 5,3500 | 2.224.700 |
| 13. Juni 2022 | 5,8900 | 5,9500 | 5,5000 | 5,5000 | 5,5000 | 2.324.600 |
| 10. Juni 2022 | 5,6600 | 6,1500 | 5,5700 | 6,1100 | 6,1100 | 2.756.300 |
| 09. Juni 2022 | 5,9800 | 5,9800 | 5,7200 | 5,7200 | 5,7200 | 1.316.600 |
| 08. Juni 2022 | 5,9600 | 6,0500 | 5,8550 | 6,0000 | 6,0000 | 1.416.000 |
| 07. Juni 2022 | 5,9700 | 6,0350 | 5,8650 | 5,9900 | 5,9900 | 1.504.700 |
| 06. Juni 2022 | 6,2200 | 6,2700 | 5,9200 | 5,9800 | 5,9800 | 1.397.200 |
| 03. Juni 2022 | 6,2600 | 6,3550 | 6,1050 | 6,1200 | 6,1200 | 1.403.700 |
| 02. Juni 2022 | 5,9400 | 6,3800 | 5,9400 | 6,3500 | 6,3500 | 1.825.300 |
| 01. Juni 2022 | 5,8700 | 6,0800 | 5,8220 | 5,8700 | 5,8700 | 1.399.600 |
| 31. Mai 2022 | 5,9700 | 6,0750 | 5,7700 | 5,8400 | 5,8400 | 1.863.100 |
| 27. Mai 2022 | 5,9600 | 6,0100 | 5,8350 | 5,9500 | 5,9500 | 1.473.200 |
| 26. Mai 2022 | 5,9300 | 6,1300 | 5,8600 | 5,8900 | 5,8900 | 2.123.500 |
| 25. Mai 2022 | 5,8200 | 5,9400 | 5,7000 | 5,9000 | 5,9000 | 2.356.100 |
| 24. Mai 2022 | 5,7500 | 5,9100 | 5,6400 | 5,9100 | 5,9100 | 1.748.700 |
| 23. Mai 2022 | 5,9100 | 5,9700 | 5,5700 | 5,7600 | 5,7600 | 2.161.900 |
| 20. Mai 2022 | 5,9400 | 5,9700 | 5,7300 | 5,8300 | 5,8300 | 1.671.300 |
| 19. Mai 2022 | 5,5500 | 5,9450 | 5,5300 | 5,8800 | 5,8800 | 2.229.700 |
| 18. Mai 2022 | 5,5500 | 5,6250 | 5,4100 | 5,4300 | 5,4300 | 1.687.900 |
| 17. Mai 2022 | 5,5100 | 5,6100 | 5,4100 | 5,5500 | 5,5500 | 2.018.900 |
| 16. Mai 2022 | 5,3800 | 5,4980 | 5,2940 | 5,4000 | 5,4000 | 2.836.100 |
| 13. Mai 2022 | 5,3300 | 5,5800 | 5,2800 | 5,5400 | 5,5400 | 2.654.600 |
| 12. Mai 2022 | 5,5000 | 5,5200 | 5,2500 | 5,3500 | 5,3500 | 3.272.300 |
| 11. Mai 2022 | 5,6800 | 5,8400 | 5,5130 | 5,5400 | 5,5400 | 2.612.500 |
| 10. Mai 2022 | 5,6000 | 5,7500 | 5,5000 | 5,6000 | 5,6000 | 3.317.600 |
| 09. Mai 2022 | 5,7500 | 5,7500 | 5,5350 | 5,5700 | 5,5700 | 3.731.900 |
| 06. Mai 2022 | 5,9500 | 6,0400 | 5,7900 | 5,8000 | 5,8000 | 2.622.200 |
| 05. Mai 2022 | 6,2500 | 6,3000 | 5,8930 | 5,9600 | 5,9600 | 3.809.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
