19,780€
0,15%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,87 | 20,63 | 19,84 | 20,36 | 2,41% | 1.800,00 |
| 16.05.2024 | 19,88 | 20,37 | 19,80 | 19,88 | -0,77% | - |
| 15.05.2024 | 19,78 | 20,49 | 19,76 | 20,04 | 0,60% | - |
| 14.05.2024 | 19,90 | 20,31 | 19,71 | 19,92 | 0,35% | - |
| 13.05.2024 | 19,68 | 20,26 | 19,63 | 19,85 | -0,53% | - |
| 10.05.2024 | 19,93 | 20,45 | 19,87 | 19,95 | 0,23% | - |
| 09.05.2024 | 19,19 | 20,03 | 19,18 | 19,91 | 3,13% | - |
| 08.05.2024 | 19,49 | 19,87 | 19,18 | 19,30 | -1,68% | - |
| 07.05.2024 | 19,74 | 19,83 | 19,45 | 19,63 | -1,01% | - |
| 06.05.2024 | 19,60 | 19,83 | 18,92 | 19,83 | 3,82% | 59,00 |
| 03.05.2024 | 19,30 | 19,75 | 18,91 | 19,10 | -1,72% | 850,00 |
| 02.05.2024 | 19,61 | 20,35 | 18,95 | 19,44 | -1,19% | 1.000,00 |
| 30.04.2024 | 20,48 | 20,56 | 19,61 | 19,67 | -4,19% | 2.400,00 |
| 29.04.2024 | 20,32 | 20,58 | 20,00 | 20,53 | 2,37% | 100,00 |
| 26.04.2024 | 19,84 | 20,24 | 19,83 | 20,06 | 1,39% | - |
| 25.04.2024 | 19,60 | 20,11 | 19,50 | 19,78 | 0,30% | 141,00 |
| 24.04.2024 | 19,84 | 20,18 | 19,64 | 19,72 | -0,40% | - |
| 23.04.2024 | 19,75 | 19,91 | 19,11 | 19,80 | -0,63% | - |
| 22.04.2024 | 20,00 | 20,64 | 19,46 | 19,93 | -1,99% | 1.214,00 |
| 19.04.2024 | 20,07 | 20,70 | 20,06 | 20,33 | 0,79% | - |
| 18.04.2024 | 19,61 | 20,33 | 19,61 | 20,17 | 1,26% | 741,00 |
| 17.04.2024 | 19,93 | 20,29 | 19,71 | 19,92 | 0,23% | 5.832,00 |
| 16.04.2024 | 20,26 | 20,32 | 19,39 | 19,88 | -0,90% | 1.677,00 |
| 15.04.2024 | 21,06 | 21,35 | 19,82 | 20,06 | -3,40% | 2.240,00 |
| 12.04.2024 | 20,76 | 21,90 | 20,36 | 20,76 | -0,57% | 2.000,00 |
| 11.04.2024 | 20,41 | 20,88 | 20,23 | 20,88 | 3,62% | 334,00 |
| 10.04.2024 | 19,91 | 20,82 | 19,86 | 20,15 | 1,00% | 535,00 |
| 09.04.2024 | 19,77 | 20,61 | 19,65 | 19,95 | 0,88% | 4.650,00 |
| 08.04.2024 | 20,01 | 20,67 | 19,61 | 19,78 | -0,78% | 5.370,00 |
| 05.04.2024 | 19,44 | 20,13 | 19,33 | 19,93 | 2,15% | 210,00 |
| 04.04.2024 | 19,60 | 19,82 | 19,00 | 19,51 | 1,09% | - |
| 03.04.2024 | 19,03 | 19,46 | 18,88 | 19,30 | 1,79% | 80,00 |
| 02.04.2024 | 18,35 | 19,68 | 18,35 | 18,96 | 0,05% | 410,00 |
| 28.03.2024 | 18,25 | 19,15 | 18,05 | 18,95 | 1,20% | - |
| 27.03.2024 | 17,20 | 18,85 | 17,05 | 18,73 | 7,46% | 1.100,00 |
| 26.03.2024 | 16,90 | 17,73 | 16,90 | 17,43 | 1,90% | 400,00 |
| 25.03.2024 | 16,98 | 17,35 | 16,83 | 17,10 | 0,44% | 377,00 |
| 22.03.2024 | 17,43 | 17,60 | 16,95 | 17,03 | -1,87% | 1.600,00 |
| 21.03.2024 | 17,75 | 17,85 | 17,15 | 17,35 | -0,29% | 1.050,00 |
| 20.03.2024 | 17,10 | 17,58 | 16,85 | 17,40 | 1,90% | 1.542,00 |
| 19.03.2024 | 17,38 | 17,43 | 16,95 | 17,08 | -1,44% | - |
| 18.03.2024 | 17,78 | 17,85 | 17,18 | 17,33 | -2,53% | 810,00 |
| 15.03.2024 | 17,05 | 17,78 | 16,93 | 17,78 | 2,60% | 860,00 |
| 14.03.2024 | 17,43 | 17,60 | 16,93 | 17,33 | 1,32% | 90,00 |
| 13.03.2024 | 16,58 | 17,63 | 16,55 | 17,10 | -0,29% | 90,00 |
| 12.03.2024 | 17,18 | 17,45 | 16,95 | 17,15 | 3,78% | - |
| 11.03.2024 | 17,33 | 17,68 | 16,45 | 16,53 | -5,30% | 320,00 |
| 08.03.2024 | 16,95 | 17,75 | 16,95 | 17,45 | -0,71% | - |
| 07.03.2024 | 17,30 | 17,58 | 16,90 | 17,58 | 2,93% | 467,00 |
| 06.03.2024 | 16,80 | 17,43 | 16,70 | 17,08 | 2,40% | - |
| 05.03.2024 | 16,20 | 17,13 | 15,95 | 16,68 | 0,30% | 1.090,00 |
| 04.03.2024 | 15,85 | 16,65 | 15,53 | 16,63 | 5,72% | 230,00 |
| 01.03.2024 | 15,00 | 16,28 | 14,85 | 15,73 | 3,45% | 2.700,00 |
| 29.02.2024 | 14,65 | 15,38 | 14,63 | 15,20 | 2,36% | 250,00 |
| 28.02.2024 | 15,30 | 15,35 | 14,45 | 14,85 | -2,78% | 4.266,00 |
| 27.02.2024 | 15,08 | 15,35 | 14,85 | 15,28 | 2,52% | 1.550,00 |
| 26.02.2024 | 15,35 | 15,35 | 14,75 | 14,90 | -1,97% | 70,00 |
| 23.02.2024 | 15,03 | 15,25 | 14,50 | 15,20 | 3,40% | 730,00 |
| 22.02.2024 | 15,30 | 15,30 | 14,65 | 14,70 | -5,62% | 2.729,00 |
| 21.02.2024 | 15,48 | 15,63 | 15,25 | 15,58 | 1,30% | 5.000,00 |
| 20.02.2024 | 15,48 | 15,63 | 15,08 | 15,38 | 0,49% | 920,00 |
| 19.02.2024 | 15,40 | 15,43 | 15,10 | 15,30 | 0,82% | 2.200,00 |
| 16.02.2024 | 15,55 | 15,63 | 15,05 | 15,18 | -1,30% | 4.000,00 |
| 15.02.2024 | 15,00 | 15,50 | 14,93 | 15,38 | 3,02% | 1.040,00 |
| 14.02.2024 | 15,15 | 15,25 | 14,70 | 14,93 | -0,67% | - |
| 13.02.2024 | 15,65 | 15,78 | 14,93 | 15,03 | -3,99% | 545,00 |
| 12.02.2024 | 15,43 | 15,75 | 15,28 | 15,65 | -0,95% | 5.900,00 |
| 09.02.2024 | 15,40 | 16,18 | 14,93 | 15,80 | 3,27% | 5.950,00 |
| 08.02.2024 | 15,45 | 15,75 | 15,18 | 15,30 | -0,65% | 420,00 |
| 07.02.2024 | 15,85 | 15,85 | 15,35 | 15,40 | -2,07% | 150,00 |
| 06.02.2024 | 16,00 | 16,00 | 15,58 | 15,73 | -0,63% | - |
| 05.02.2024 | 16,38 | 16,43 | 15,63 | 15,83 | -2,62% | 8.755,00 |
| 02.02.2024 | 17,08 | 17,08 | 15,88 | 16,25 | -3,42% | 820,00 |
| 01.02.2024 | 16,45 | 16,98 | 16,23 | 16,83 | 4,18% | 150,00 |
| 31.01.2024 | 16,60 | 16,78 | 16,08 | 16,15 | -1,82% | 1.150,00 |
| 30.01.2024 | 16,55 | 16,80 | 16,38 | 16,45 | -0,60% | 1.800,00 |
| 29.01.2024 | 17,18 | 17,18 | 16,53 | 16,55 | -1,78% | 700,00 |
| 26.01.2024 | 17,40 | 17,50 | 16,65 | 16,85 | -3,30% | 450,00 |
| 25.01.2024 | 16,98 | 17,43 | 16,58 | 17,43 | 4,34% | 20,00 |
| 24.01.2024 | 16,50 | 17,73 | 16,50 | 16,70 | -0,15% | 180,00 |
| 23.01.2024 | 16,10 | 16,78 | 15,63 | 16,73 | 5,85% | - |
| 22.01.2024 | 16,23 | 16,43 | 15,55 | 15,80 | -2,47% | 448,00 |
| 19.01.2024 | 16,23 | 16,53 | 16,03 | 16,20 | -0,61% | 2.300,00 |
| 18.01.2024 | 16,48 | 16,53 | 15,98 | 16,30 | 0,31% | 450,00 |
| 17.01.2024 | 16,70 | 16,88 | 16,10 | 16,25 | -3,85% | 2.200,00 |
| 16.01.2024 | 17,10 | 17,25 | 16,85 | 16,90 | -1,60% | - |
| 15.01.2024 | 17,73 | 17,73 | 17,10 | 17,18 | -3,10% | 5.120,00 |
| 12.01.2024 | 16,55 | 17,88 | 16,55 | 17,73 | 6,46% | 3.650,00 |
| 11.01.2024 | 17,45 | 17,45 | 16,48 | 16,65 | -4,17% | 1.570,00 |
| 10.01.2024 | 17,68 | 17,68 | 16,95 | 17,38 | -2,39% | 1.352,00 |
| 09.01.2024 | 18,25 | 18,25 | 17,33 | 17,80 | -1,79% | 938,00 |
| 08.01.2024 | 18,43 | 18,43 | 17,95 | 18,13 | -2,29% | 200,00 |
| 05.01.2024 | 18,28 | 18,85 | 16,80 | 18,55 | 4,95% | 1.812,00 |
| 04.01.2024 | 19,50 | 20,03 | 17,48 | 17,68 | -9,71% | - |
| 03.01.2024 | 20,35 | 20,43 | 19,58 | 19,58 | -3,45% | 50,00 |
| 02.01.2024 | 20,35 | 20,75 | 20,20 | 20,28 | -0,37% | 250,00 |
| 29.12.2023 | 20,40 | 20,60 | 20,30 | 20,35 | 0,25% | - |
| 28.12.2023 | 20,90 | 21,15 | 20,20 | 20,30 | -1,46% | - |
| 27.12.2023 | 20,60 | 21,10 | 20,45 | 20,60 | -0,48% | 330,00 |
| 22.12.2023 | 20,50 | 21,45 | 20,30 | 20,70 | 2,48% | - |