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 | 1,45 | 1,49 | 1,40 | 1,40 | -4,76% | - |
| 16.06.2026 | 1,49 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 15.06.2026 | 1,47 | 1,48 | 1,44 | 1,48 | 4,23% | - |
| 12.06.2026 | 1,44 | 1,46 | 1,41 | 1,42 | 0,00% | - |
| 11.06.2026 | 1,37 | 1,43 | 1,37 | 1,42 | 3,65% | - |
| 10.06.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 09.06.2026 | 1,42 | 1,42 | 1,34 | 1,37 | -3,52% | - |
| 08.06.2026 | 1,46 | 1,46 | 1,41 | 1,42 | -2,74% | - |
| 05.06.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -3,95% | - |
| 04.06.2026 | 1,53 | 1,56 | 1,52 | 1,52 | -1,30% | - |
| 03.06.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 02.06.2026 | 1,57 | 1,62 | 1,57 | 1,57 | 0,00% | - |
| 01.06.2026 | 1,50 | 1,57 | 1,49 | 1,57 | 6,08% | - |
| 29.05.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 2,07% | - |
| 28.05.2026 | 1,39 | 1,46 | 1,39 | 1,45 | 1,40% | - |
| 27.05.2026 | 1,48 | 1,48 | 1,43 | 1,43 | -2,72% | - |
| 26.05.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -4,55% | - |
| 25.05.2026 | 1,50 | 1,55 | 1,48 | 1,54 | 3,36% | - |
| 22.05.2026 | 1,50 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 21.05.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 20.05.2026 | 1,43 | 1,50 | 1,42 | 1,49 | 2,76% | - |
| 19.05.2026 | 1,46 | 1,48 | 1,45 | 1,45 | -1,36% | - |
| 18.05.2026 | 1,44 | 1,48 | 1,44 | 1,47 | -1,34% | - |
| 15.05.2026 | 1,55 | 1,60 | 1,46 | 1,49 | -8,02% | - |
| 14.05.2026 | 1,66 | 1,67 | 1,59 | 1,62 | -2,99% | - |
| 13.05.2026 | 1,62 | 1,73 | 1,62 | 1,67 | -1,18% | - |
| 12.05.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 9,03% | - |
| 11.05.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 4,03% | - |
| 08.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 07.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.05.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 1,35% | - |
| 05.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,41 | 1,48 | 4,23% | - |
| 29.04.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -2,74% | - |
| 28.04.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -2,01% | - |
| 27.04.2026 | 1,50 | 1,50 | 1,47 | 1,49 | -1,32% | - |
| 24.04.2026 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 23.04.2026 | 1,55 | 1,55 | 1,48 | 1,51 | -2,58% | - |
| 22.04.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 1,97% | - |
| 21.04.2026 | 1,61 | 1,63 | 1,52 | 1,52 | -5,59% | - |
| 20.04.2026 | 1,50 | 1,62 | 1,50 | 1,61 | 6,62% | - |
| 17.04.2026 | 1,51 | 1,54 | 1,50 | 1,51 | 0,00% | - |
| 16.04.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 1,34% | - |
| 15.04.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -3,25% | - |
| 14.04.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 13.04.2026 | 1,45 | 1,55 | 1,45 | 1,52 | 0,66% | - |
| 10.04.2026 | 1,50 | 1,55 | 1,49 | 1,51 | 0,00% | - |
| 09.04.2026 | 1,42 | 1,51 | 1,40 | 1,51 | 6,34% | - |
| 08.04.2026 | 1,38 | 1,43 | 1,37 | 1,42 | 2,16% | - |
| 07.04.2026 | 1,38 | 1,41 | 1,38 | 1,39 | -1,42% | - |
| 02.04.2026 | 1,38 | 1,42 | 1,37 | 1,41 | -1,40% | - |
| 01.04.2026 | 1,39 | 1,45 | 1,38 | 1,43 | 2,14% | - |
| 31.03.2026 | 1,33 | 1,41 | 1,32 | 1,40 | 4,48% | - |
| 30.03.2026 | 1,32 | 1,37 | 1,32 | 1,34 | 0,75% | - |
| 27.03.2026 | 1,33 | 1,37 | 1,31 | 1,33 | 0,00% | - |
| 26.03.2026 | 1,35 | 1,38 | 1,32 | 1,33 | -3,62% | - |
| 25.03.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 2,22% | - |
| 24.03.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 0,75% | - |
| 23.03.2026 | 1,30 | 1,44 | 1,29 | 1,34 | 1,52% | 1.000,00 |
| 20.03.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -2,22% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,32 | 1,35 | -2,17% | - |
| 18.03.2026 | 1,48 | 1,49 | 1,38 | 1,38 | -7,38% | 1.100,00 |
| 17.03.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 2,05% | - |
| 16.03.2026 | 1,47 | 1,50 | 1,42 | 1,46 | -0,68% | - |
| 13.03.2026 | 1,57 | 1,57 | 1,47 | 1,47 | -5,77% | - |
| 12.03.2026 | 1,62 | 1,65 | 1,56 | 1,56 | -3,70% | - |
| 11.03.2026 | 1,62 | 1,65 | 1,62 | 1,62 | 0,00% | - |
| 10.03.2026 | 1,54 | 1,68 | 1,54 | 1,62 | 1,89% | - |
| 09.03.2026 | 1,61 | 1,65 | 1,57 | 1,59 | -3,64% | - |
| 06.03.2026 | 1,59 | 1,70 | 1,56 | 1,65 | 4,43% | - |
| 05.03.2026 | 1,60 | 1,61 | 1,52 | 1,58 | -1,86% | - |
| 04.03.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 1,26% | - |
| 03.03.2026 | 1,65 | 1,66 | 1,54 | 1,59 | -4,22% | - |
| 02.03.2026 | 1,64 | 1,70 | 1,62 | 1,66 | -2,35% | - |
| 27.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 26.02.2026 | 1,68 | 1,72 | 1,68 | 1,71 | 0,59% | - |
| 25.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 24.02.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 1,18% | - |
| 23.02.2026 | 1,70 | 1,71 | 1,69 | 1,69 | -1,74% | - |
| 20.02.2026 | 1,71 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 19.02.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 1,78% | - |
| 18.02.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 17.02.2026 | 1,68 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 16.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 13.02.2026 | 1,67 | 1,75 | 1,67 | 1,72 | 0,58% | - |
| 12.02.2026 | 1,62 | 1,72 | 1,62 | 1,71 | 4,91% | - |
| 11.02.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 0,00% | - |
| 10.02.2026 | 1,59 | 1,63 | 1,59 | 1,63 | 1,87% | - |
| 09.02.2026 | 1,53 | 1,61 | 1,52 | 1,60 | 3,90% | - |
| 06.02.2026 | 1,51 | 1,57 | 1,51 | 1,54 | -1,28% | - |
| 05.02.2026 | 1,68 | 1,68 | 1,56 | 1,56 | -6,02% | - |
| 04.02.2026 | 1,70 | 1,75 | 1,66 | 1,66 | -3,49% | - |
| 03.02.2026 | 1,60 | 1,72 | 1,60 | 1,72 | 6,17% | - |
| 02.02.2026 | 1,67 | 1,67 | 1,60 | 1,62 | -6,90% | - |
| 30.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 29.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -5,11% | - |
| 28.01.2026 | 2,01 | 2,02 | 1,76 | 1,76 | -8,81% | - |
| 27.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 26.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |