1,480€
-1,66%
Echtzeit-Aktienkurs Entree Resources Ltd.
Bid:
Ask:
Aktienkurse zur Entree Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,46 | 1,48 | 1,46 | 1,48 | -1,99% | - |
| 17.06.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -1,31% | - |
| 16.06.2026 | 1,54 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 15.06.2026 | 1,48 | 1,55 | 1,48 | 1,52 | 1,33% | - |
| 12.06.2026 | 1,48 | 1,50 | 1,46 | 1,50 | 5,63% | - |
| 11.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 10.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,41% | - |
| 09.06.2026 | 1,47 | 1,47 | 1,46 | 1,47 | -6,09% | - |
| 05.06.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -0,95% | - |
| 04.06.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -2,48% | - |
| 03.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
| 02.06.2026 | 1,63 | 1,67 | 1,60 | 1,64 | 6,49% | - |
| 01.06.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 2,67% | - |
| 29.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 1,69% | - |
| 28.05.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -3,28% | - |
| 27.05.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | - |
| 26.05.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 25.05.2026 | 1,55 | 1,56 | 1,49 | 1,56 | -0,32% | - |
| 22.05.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 21.05.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 4,00% | - |
| 20.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -0,99% | - |
| 19.05.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 0,00% | - |
| 18.05.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -7,06% | - |
| 15.05.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -4,68% | - |
| 14.05.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | - |
| 13.05.2026 | 1,66 | 1,75 | 1,66 | 1,73 | 0,87% | - |
| 12.05.2026 | 1,75 | 1,75 | 1,71 | 1,72 | 1,18% | - |
| 11.05.2026 | 1,61 | 1,71 | 1,61 | 1,70 | 8,65% | - |
| 08.05.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 07.05.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,59% | - |
| 06.05.2026 | 1,48 | 1,58 | 1,48 | 1,58 | 4,65% | - |
| 04.05.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 2,38% | - |
| 30.04.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -2,97% | - |
| 29.04.2026 | 1,52 | 1,52 | 1,51 | 1,52 | -0,98% | - |
| 28.04.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -0,97% | - |
| 27.04.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 24.04.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 23.04.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -0,32% | - |
| 22.04.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -5,74% | - |
| 21.04.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 6,43% | - |
| 20.04.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,32% | - |
| 17.04.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 0,97% | - |
| 16.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,83% | - |
| 15.04.2026 | 1,60 | 1,60 | 1,58 | 1,59 | 1,27% | - |
| 14.04.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 13.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 10.04.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 5,80% | - |
| 09.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 08.04.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 1,72% | - |
| 07.04.2026 | 1,47 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 02.04.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 01.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 3,94% | - |
| 31.03.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 1,09% | - |
| 30.03.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 27.03.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -2,11% | - |
| 26.03.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 0,71% | - |
| 25.03.2026 | 1,43 | 1,43 | 1,41 | 1,41 | 1,08% | - |
| 24.03.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 2,57% | - |
| 23.03.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -2,51% | - |
| 20.03.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -0,71% | - |
| 19.03.2026 | 1,44 | 1,45 | 1,36 | 1,41 | -9,65% | - |
| 18.03.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,97% | - |
| 17.03.2026 | 1,52 | 1,56 | 1,50 | 1,54 | 2,33% | - |
| 16.03.2026 | 1,52 | 1,56 | 1,48 | 1,51 | -5,94% | - |
| 13.03.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -1,23% | - |
| 12.03.2026 | 1,68 | 1,71 | 1,61 | 1,62 | -3,86% | - |
| 11.03.2026 | 1,72 | 1,72 | 1,68 | 1,69 | 2,43% | - |
| 10.03.2026 | 1,72 | 1,72 | 1,63 | 1,65 | -2,95% | - |
| 09.03.2026 | 1,72 | 1,72 | 1,69 | 1,70 | 3,67% | - |
| 06.03.2026 | 1,64 | 1,64 | 1,63 | 1,64 | -1,51% | - |
| 05.03.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 2,15% | - |
| 04.03.2026 | 1,64 | 1,64 | 1,61 | 1,63 | -3,56% | - |
| 03.03.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,46% | - |
| 02.03.2026 | 1,75 | 1,76 | 1,71 | 1,71 | -2,84% | - |
| 27.02.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 1,44% | - |
| 26.02.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -1,14% | - |
| 25.02.2026 | 1,78 | 1,78 | 1,75 | 1,76 | 1,15% | - |
| 24.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | - |
| 23.02.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,42% | - |
| 20.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,44% | - |
| 19.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 18.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 17.02.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -0,85% | - |
| 16.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 13.02.2026 | 1,76 | 1,81 | 1,73 | 1,79 | 6,57% | - |
| 12.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 11.02.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 1,51% | - |
| 10.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,80% | - |
| 09.02.2026 | 1,60 | 1,65 | 1,58 | 1,61 | 1,26% | - |
| 06.02.2026 | 1,63 | 1,63 | 1,58 | 1,59 | -7,29% | - |
| 05.02.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -3,65% | - |
| 04.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 03.02.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 1,47% | - |
| 02.02.2026 | 1,72 | 1,72 | 1,61 | 1,70 | -1,17% | - |
| 30.01.2026 | 1,78 | 1,79 | 1,65 | 1,72 | -3,38% | - |
| 29.01.2026 | 1,73 | 1,82 | 1,72 | 1,78 | 0,28% | - |
| 28.01.2026 | 2,02 | 2,02 | 1,70 | 1,77 | -12,38% | - |
| 27.01.2026 | 1,99 | 2,06 | 1,96 | 2,02 | 3,86% | - |
| 26.01.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -5,58% | - |
| 23.01.2026 | 1,97 | 2,10 | 1,94 | 2,06 | 1,98% | - |