1,590€
4,61%
Echtzeit-Aktienkurs ENTREE RES LTD
Bid:
Ask:
Aktienkurse zur ENTREE RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,56 | 1,63 | 1,55 | 1,59 | 1,27% | - |
| 06.08.2026 | 1,54 | 1,61 | 1,53 | 1,57 | 1,95% | - |
| 05.08.2026 | 1,53 | 1,56 | 1,50 | 1,54 | 1,99% | - |
| 04.08.2026 | 1,54 | 1,56 | 1,50 | 1,51 | -0,33% | - |
| 03.08.2026 | 1,51 | 1,52 | 1,50 | 1,52 | -0,66% | - |
| 31.07.2026 | 1,57 | 1,60 | 1,51 | 1,53 | -2,56% | - |
| 30.07.2026 | 1,59 | 1,63 | 1,55 | 1,57 | -1,26% | - |
| 29.07.2026 | 1,68 | 1,70 | 1,59 | 1,59 | -5,37% | - |
| 28.07.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 0,90% | - |
| 27.07.2026 | 1,65 | 1,69 | 1,63 | 1,66 | 0,30% | - |
| 24.07.2026 | 1,66 | 1,69 | 1,63 | 1,66 | -1,19% | - |
| 23.07.2026 | 1,81 | 1,81 | 1,66 | 1,68 | -6,94% | - |
| 22.07.2026 | 1,74 | 1,82 | 1,73 | 1,80 | 2,56% | - |
| 21.07.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 1,15% | - |
| 20.07.2026 | 1,78 | 1,80 | 1,73 | 1,74 | -3,34% | - |
| 17.07.2026 | 1,77 | 1,81 | 1,72 | 1,80 | 0,28% | - |
| 16.07.2026 | 1,83 | 1,86 | 1,79 | 1,79 | -2,19% | - |
| 15.07.2026 | 1,87 | 1,89 | 1,82 | 1,83 | -2,66% | 39.000,00 |
| 14.07.2026 | 1,89 | 1,89 | 1,87 | 1,88 | 0,80% | - |
| 13.07.2026 | 1,86 | 1,93 | 1,84 | 1,87 | -1,32% | - |
| 10.07.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -0,26% | - |
| 09.07.2026 | 1,88 | 1,91 | 1,86 | 1,90 | 1,61% | - |
| 08.07.2026 | 1,91 | 1,92 | 1,85 | 1,87 | -2,86% | - |
| 07.07.2026 | 1,93 | 1,94 | 1,88 | 1,92 | -0,78% | - |
| 06.07.2026 | 1,93 | 1,96 | 1,90 | 1,94 | 0,52% | - |
| 03.07.2026 | 1,87 | 1,95 | 1,85 | 1,93 | 4,62% | - |
| 02.07.2026 | 1,91 | 1,92 | 1,79 | 1,84 | -3,41% | - |
| 01.07.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -0,52% | - |
| 30.06.2026 | 1,66 | 1,97 | 1,66 | 1,92 | 15,36% | - |
| 29.06.2026 | 1,70 | 1,71 | 1,66 | 1,66 | -0,90% | - |
| 26.06.2026 | 1,67 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 25.06.2026 | 1,66 | 1,72 | 1,65 | 1,69 | 1,81% | - |
| 24.06.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -1,19% | - |
| 23.06.2026 | 1,67 | 1,69 | 1,63 | 1,68 | -0,89% | - |
| 22.06.2026 | 1,67 | 1,71 | 1,63 | 1,69 | 0,30% | - |
| 19.06.2026 | 1,63 | 1,73 | 1,58 | 1,69 | -0,88% | - |
| 18.06.2026 | 1,48 | 1,70 | 1,47 | 1,70 | 16,44% | - |
| 17.06.2026 | 1,51 | 1,56 | 1,46 | 1,46 | -2,99% | - |
| 16.06.2026 | 1,53 | 1,56 | 1,51 | 1,51 | -1,63% | - |
| 15.06.2026 | 1,49 | 1,55 | 1,48 | 1,53 | 3,73% | - |
| 12.06.2026 | 1,47 | 1,51 | 1,46 | 1,48 | 0,34% | - |
| 11.06.2026 | 1,42 | 1,48 | 1,40 | 1,47 | 3,52% | - |
| 10.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 09.06.2026 | 1,47 | 1,48 | 1,40 | 1,42 | -3,40% | - |
| 08.06.2026 | 1,47 | 1,53 | 1,46 | 1,47 | -2,97% | - |
| 05.06.2026 | 1,56 | 1,57 | 1,50 | 1,52 | -3,81% | - |
| 04.06.2026 | 1,58 | 1,63 | 1,57 | 1,58 | -1,25% | - |
| 03.06.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -2,15% | - |
| 02.06.2026 | 1,62 | 1,67 | 1,60 | 1,63 | 0,31% | - |
| 01.06.2026 | 1,55 | 1,63 | 1,54 | 1,63 | 5,18% | - |
| 29.05.2026 | 1,50 | 1,55 | 1,49 | 1,55 | 3,34% | - |
| 28.05.2026 | 1,47 | 1,52 | 1,46 | 1,50 | -2,92% | - |
| 26.05.2026 | 1,55 | 1,58 | 1,53 | 1,54 | -1,28% | - |
| 25.05.2026 | 1,55 | 1,56 | 1,49 | 1,56 | 0,65% | - |
| 22.05.2026 | 1,55 | 1,59 | 1,55 | 1,55 | -0,64% | - |
| 21.05.2026 | 1,56 | 1,58 | 1,54 | 1,56 | -0,64% | - |
| 20.05.2026 | 1,50 | 1,58 | 1,46 | 1,57 | 3,29% | - |
| 19.05.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -1,62% | - |
| 15.05.2026 | 1,62 | 1,65 | 1,52 | 1,55 | -6,36% | - |
| 14.05.2026 | 1,70 | 1,73 | 1,53 | 1,65 | -5,17% | - |
| 13.05.2026 | 1,70 | 1,79 | 1,70 | 1,74 | 1,75% | - |
| 12.05.2026 | 1,72 | 1,77 | 1,70 | 1,71 | -2,01% | - |
| 11.05.2026 | 1,61 | 1,79 | 1,61 | 1,75 | 8,05% | - |
| 08.05.2026 | 1,56 | 1,62 | 1,53 | 1,62 | 3,86% | - |
| 07.05.2026 | 1,55 | 1,61 | 1,54 | 1,56 | -0,96% | - |
| 06.05.2026 | 1,47 | 1,60 | 1,47 | 1,57 | 6,08% | - |
| 05.05.2026 | 1,49 | 1,55 | 1,48 | 1,48 | -3,90% | - |
| 04.05.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 1,99% | - |
| 30.04.2026 | 1,48 | 1,54 | 1,46 | 1,51 | 0,67% | - |
| 29.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,64% | - |
| 28.04.2026 | 1,53 | 1,55 | 1,51 | 1,53 | -1,29% | - |
| 27.04.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -1,28% | - |
| 24.04.2026 | 1,56 | 1,57 | 1,52 | 1,57 | -0,32% | - |
| 23.04.2026 | 1,60 | 1,61 | 1,54 | 1,57 | -2,79% | - |
| 22.04.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 2,87% | - |
| 21.04.2026 | 1,66 | 1,70 | 1,56 | 1,57 | -5,99% | - |
| 20.04.2026 | 1,55 | 1,68 | 1,55 | 1,67 | 6,37% | - |
| 17.04.2026 | 1,55 | 1,60 | 1,54 | 1,57 | 0,00% | - |
| 16.04.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 1,29% | - |
| 15.04.2026 | 1,59 | 1,60 | 1,55 | 1,55 | -2,82% | - |
| 14.04.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 0,00% | - |
| 13.04.2026 | 1,54 | 1,61 | 1,53 | 1,60 | 1,59% | - |
| 10.04.2026 | 1,55 | 1,62 | 1,54 | 1,57 | 0,64% | - |
| 09.04.2026 | 1,47 | 1,61 | 1,46 | 1,56 | 6,12% | - |
| 08.04.2026 | 1,43 | 1,50 | 1,42 | 1,47 | 1,03% | - |
| 07.04.2026 | 1,45 | 1,47 | 1,43 | 1,46 | -0,34% | - |
| 02.04.2026 | 1,45 | 1,48 | 1,43 | 1,46 | -1,68% | - |
| 01.04.2026 | 1,45 | 1,53 | 1,43 | 1,49 | 1,37% | - |
| 31.03.2026 | 1,39 | 1,47 | 1,37 | 1,47 | 5,40% | - |
| 30.03.2026 | 1,38 | 1,43 | 1,37 | 1,39 | 0,72% | - |
| 27.03.2026 | 1,39 | 1,43 | 1,37 | 1,38 | 0,00% | - |
| 26.03.2026 | 1,42 | 1,43 | 1,38 | 1,38 | -3,50% | - |
| 25.03.2026 | 1,42 | 1,45 | 1,40 | 1,43 | 1,42% | - |
| 24.03.2026 | 1,40 | 1,43 | 1,38 | 1,41 | 2,17% | - |
| 23.03.2026 | 1,36 | 1,51 | 1,33 | 1,38 | 0,00% | - |
| 20.03.2026 | 1,41 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 19.03.2026 | 1,45 | 1,45 | 1,32 | 1,40 | -2,44% | - |
| 18.03.2026 | 1,56 | 1,56 | 1,43 | 1,44 | -6,82% | 18.700,00 |
| 17.03.2026 | 1,51 | 1,56 | 1,51 | 1,54 | 1,99% | - |
| 16.03.2026 | 1,54 | 1,56 | 1,48 | 1,51 | -0,66% | - |