1,480€
5,71%
Echtzeit-Aktienkurs Entree Resources Ltd.
Bid:
Ask:
Aktienkurse zur Entree Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.03.2026 | 1,62 | 1,64 | 1,52 | 1,52 | -5,88% | - |
| 12.03.2026 | 1,67 | 1,72 | 1,61 | 1,62 | -3,29% | - |
| 11.03.2026 | 1,69 | 1,72 | 1,67 | 1,67 | -1,18% | - |
| 10.03.2026 | 1,66 | 1,75 | 1,63 | 1,69 | 6,29% | - |
| 09.03.2026 | 1,69 | 1,71 | 1,59 | 1,59 | -8,88% | - |
| 06.03.2026 | 1,62 | 1,77 | 1,62 | 1,75 | 6,08% | - |
| 05.03.2026 | 1,66 | 1,66 | 1,57 | 1,65 | -1,20% | - |
| 04.03.2026 | 1,61 | 1,67 | 1,61 | 1,67 | 1,83% | - |
| 03.03.2026 | 1,69 | 1,71 | 1,60 | 1,64 | -4,66% | - |
| 02.03.2026 | 1,72 | 1,76 | 1,69 | 1,72 | -2,28% | - |
| 27.02.2026 | 1,74 | 1,77 | 1,74 | 1,76 | -0,57% | - |
| 26.02.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 25.02.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -1,13% | - |
| 24.02.2026 | 1,75 | 1,80 | 1,73 | 1,78 | 1,72% | - |
| 23.02.2026 | 1,75 | 1,79 | 1,74 | 1,75 | -1,41% | - |
| 20.02.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,00% | - |
| 19.02.2026 | 1,74 | 1,80 | 1,73 | 1,77 | 1,14% | - |
| 18.02.2026 | 1,74 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 17.02.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 16.02.2026 | 1,75 | 1,76 | 1,75 | 1,75 | -1,13% | - |
| 13.02.2026 | 1,75 | 1,82 | 1,74 | 1,77 | 3,51% | - |
| 12.02.2026 | 1,68 | 1,80 | 1,65 | 1,71 | 1,48% | - |
| 11.02.2026 | 1,67 | 1,73 | 1,64 | 1,69 | 0,00% | - |
| 10.02.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 1,51% | - |
| 09.02.2026 | 1,59 | 1,67 | 1,57 | 1,66 | 7,79% | - |
| 06.02.2026 | 1,59 | 1,69 | 1,54 | 1,54 | -4,05% | - |
| 05.02.2026 | 1,73 | 1,73 | 1,59 | 1,61 | -6,69% | - |
| 04.02.2026 | 1,79 | 1,82 | 1,69 | 1,72 | 0,00% | - |
| 03.02.2026 | 1,68 | 1,80 | 1,66 | 1,72 | 2,69% | - |
| 02.02.2026 | 1,67 | 1,72 | 1,64 | 1,68 | 0,00% | - |
| 30.01.2026 | 1,77 | 1,79 | 1,66 | 1,68 | -6,16% | 1.500,00 |
| 29.01.2026 | 1,73 | 1,82 | 1,71 | 1,79 | 2,88% | - |
| 28.01.2026 | 2,02 | 2,02 | 1,62 | 1,74 | -14,11% | - |
| 27.01.2026 | 1,98 | 2,06 | 1,96 | 2,02 | 1,00% | - |
| 26.01.2026 | 1,95 | 2,02 | 1,94 | 2,00 | 4,71% | - |
| 23.01.2026 | 1,96 | 2,10 | 1,91 | 1,91 | -2,80% | 27.000,00 |
| 22.01.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -1,75% | 21.000,00 |