23,850€
-0,04%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,63 | 24,63 | 23,28 | 23,87 | -1,28% | 258,00 |
| 24.04.2025 | 23,95 | 24,76 | 23,91 | 24,18 | -0,70% | - |
| 23.04.2025 | 24,31 | 24,65 | 23,74 | 24,35 | -3,53% | 200,00 |
| 22.04.2025 | 25,46 | 26,17 | 25,13 | 25,24 | -0,24% | 2.076,00 |
| 17.04.2025 | 25,44 | 25,61 | 24,98 | 25,30 | -0,55% | 232,00 |
| 16.04.2025 | 24,32 | 26,03 | 24,29 | 25,44 | 3,58% | 5.152,00 |
| 15.04.2025 | 23,74 | 24,68 | 23,70 | 24,56 | 4,69% | 140,00 |
| 14.04.2025 | 22,84 | 24,07 | 22,84 | 23,46 | 4,55% | - |
| 11.04.2025 | 22,13 | 23,56 | 21,81 | 22,44 | 0,67% | - |
| 10.04.2025 | 21,17 | 22,53 | 21,15 | 22,29 | 2,86% | - |
| 09.04.2025 | 19,42 | 21,82 | 19,42 | 21,67 | 9,58% | 1.870,00 |
| 08.04.2025 | 19,76 | 20,87 | 19,45 | 19,78 | 1,28% | 400,00 |
| 07.04.2025 | 18,84 | 21,00 | 17,66 | 19,53 | -2,72% | - |
| 04.04.2025 | 21,41 | 21,53 | 19,78 | 20,07 | -8,65% | 200,00 |
| 03.04.2025 | 21,60 | 22,31 | 20,79 | 21,97 | 0,50% | 2.700,00 |
| 02.04.2025 | 22,01 | 22,24 | 21,61 | 21,86 | 0,05% | 230,00 |
| 01.04.2025 | 21,96 | 22,70 | 21,45 | 21,85 | -2,15% | - |
| 31.03.2025 | 21,88 | 22,40 | 21,47 | 22,33 | 2,24% | - |
| 28.03.2025 | 21,63 | 22,17 | 21,60 | 21,84 | -0,36% | - |
| 27.03.2025 | 21,13 | 21,93 | 21,10 | 21,92 | 3,30% | - |
| 26.03.2025 | 21,13 | 21,51 | 20,91 | 21,22 | -0,38% | - |
| 25.03.2025 | 20,77 | 21,60 | 20,71 | 21,30 | 2,50% | 100,00 |
| 24.03.2025 | 20,83 | 21,23 | 20,78 | 20,78 | -0,86% | - |
| 21.03.2025 | 20,73 | 21,20 | 20,55 | 20,96 | -0,76% | - |
| 20.03.2025 | 20,62 | 21,18 | 20,57 | 21,12 | 1,29% | 120,00 |
| 19.03.2025 | 20,78 | 21,20 | 20,42 | 20,85 | -0,57% | - |
| 18.03.2025 | 20,33 | 21,19 | 20,31 | 20,97 | 4,95% | 280,00 |
| 17.03.2025 | 20,19 | 21,03 | 19,98 | 19,98 | -0,42% | - |
| 14.03.2025 | 19,41 | 20,32 | 19,35 | 20,07 | 0,05% | 150,00 |
| 13.03.2025 | 19,44 | 20,31 | 18,89 | 20,06 | 2,22% | 1.460,00 |
| 12.03.2025 | 19,62 | 19,88 | 18,85 | 19,62 | 0,44% | 1.900,00 |
| 11.03.2025 | 19,34 | 19,88 | 19,26 | 19,54 | 1,03% | 400,00 |
| 10.03.2025 | 19,67 | 19,86 | 19,05 | 19,34 | -1,80% | - |
| 07.03.2025 | 19,40 | 19,90 | 18,91 | 19,69 | 0,46% | - |
| 06.03.2025 | 19,61 | 20,67 | 18,93 | 19,60 | -0,76% | - |
| 05.03.2025 | 19,04 | 19,90 | 18,66 | 19,75 | 2,78% | - |
| 04.03.2025 | 19,51 | 19,90 | 18,64 | 19,22 | -0,13% | 150,00 |
| 03.03.2025 | 19,11 | 19,53 | 18,69 | 19,24 | 0,89% | 385,00 |
| 28.02.2025 | 18,98 | 19,37 | 17,93 | 19,07 | 0,00% | 80,00 |
| 27.02.2025 | 19,48 | 19,78 | 18,91 | 19,07 | -6,38% | 1.855,00 |
| 26.02.2025 | 19,56 | 20,43 | 19,15 | 20,37 | 3,56% | 1.500,00 |
| 25.02.2025 | 20,64 | 20,66 | 19,52 | 19,67 | -4,10% | 705,00 |
| 24.02.2025 | 21,01 | 21,15 | 19,98 | 20,51 | -2,29% | 809,00 |
| 21.02.2025 | 21,70 | 21,76 | 20,92 | 20,99 | -3,72% | 150,00 |
| 20.02.2025 | 21,23 | 22,06 | 21,22 | 21,80 | 5,72% | 80,00 |
| 19.02.2025 | 21,35 | 21,48 | 20,62 | 20,62 | -3,06% | - |
| 18.02.2025 | 21,23 | 21,59 | 20,98 | 21,27 | 1,29% | 1.050,00 |
| 17.02.2025 | 21,28 | 21,45 | 20,68 | 21,00 | -0,33% | 880,00 |
| 14.02.2025 | 21,80 | 21,98 | 21,02 | 21,07 | -2,41% | 2.300,00 |
| 13.02.2025 | 21,35 | 21,71 | 21,20 | 21,59 | 0,89% | 20,00 |
| 12.02.2025 | 21,37 | 21,81 | 20,66 | 21,40 | 0,38% | 600,00 |
| 11.02.2025 | 21,43 | 21,71 | 21,09 | 21,32 | -2,16% | 3.000,00 |
| 10.02.2025 | 20,93 | 21,91 | 20,69 | 21,79 | 4,36% | 2.000,00 |
| 07.02.2025 | 21,31 | 21,43 | 20,35 | 20,88 | -2,52% | - |
| 06.02.2025 | 20,67 | 21,44 | 20,62 | 21,42 | 0,85% | 450,00 |
| 05.02.2025 | 20,54 | 21,24 | 20,15 | 21,24 | 3,91% | 800,00 |
| 04.02.2025 | 19,82 | 20,58 | 19,72 | 20,44 | 2,87% | 90,00 |
| 03.02.2025 | 20,14 | 20,56 | 19,42 | 19,87 | 0,38% | 40,00 |
| 31.01.2025 | 20,00 | 20,28 | 19,52 | 19,80 | 2,04% | 80,00 |
| 30.01.2025 | 18,80 | 20,13 | 18,57 | 19,40 | 3,60% | 2.760,00 |
| 29.01.2025 | 18,69 | 18,86 | 18,33 | 18,73 | 0,56% | 2.300,00 |
| 28.01.2025 | 18,65 | 18,66 | 18,16 | 18,62 | 1,39% | - |
| 27.01.2025 | 18,73 | 18,76 | 18,07 | 18,37 | -1,50% | - |
| 24.01.2025 | 18,67 | 18,83 | 18,34 | 18,65 | 0,40% | 1.439,00 |
| 23.01.2025 | 18,37 | 18,63 | 18,22 | 18,57 | 0,57% | - |
| 22.01.2025 | 18,66 | 18,77 | 18,28 | 18,47 | -0,22% | 330,00 |
| 21.01.2025 | 18,59 | 18,69 | 17,97 | 18,51 | 6,41% | - |
| 20.01.2025 | 18,53 | 18,88 | 17,39 | 17,39 | -4,27% | 850,00 |
| 17.01.2025 | 18,17 | 18,40 | 18,00 | 18,17 | -0,19% | - |
| 16.01.2025 | 18,30 | 18,39 | 17,92 | 18,20 | -0,14% | 1.500,00 |
| 15.01.2025 | 18,13 | 18,36 | 17,32 | 18,23 | 1,39% | - |
| 14.01.2025 | 18,14 | 18,16 | 17,63 | 17,98 | 1,07% | - |
| 13.01.2025 | 18,11 | 18,12 | 17,57 | 17,79 | -0,86% | 600,00 |
| 10.01.2025 | 18,15 | 18,24 | 17,76 | 17,94 | -1,05% | 129,00 |
| 09.01.2025 | 18,04 | 18,22 | 17,75 | 18,13 | 1,40% | - |
| 08.01.2025 | 18,16 | 18,17 | 17,44 | 17,88 | -0,06% | 490,00 |
| 07.01.2025 | 17,89 | 18,11 | 17,54 | 17,89 | 0,70% | 230,00 |
| 06.01.2025 | 18,28 | 18,28 | 17,57 | 17,77 | -1,63% | 850,00 |
| 03.01.2025 | 18,41 | 18,45 | 17,69 | 18,06 | -1,61% | 1.200,00 |
| 02.01.2025 | 17,51 | 18,41 | 17,36 | 18,36 | 7,00% | 1.178,00 |
| 30.12.2024 | 17,50 | 17,53 | 17,09 | 17,16 | -1,32% | 550,00 |
| 27.12.2024 | 17,96 | 17,96 | 17,10 | 17,39 | -1,72% | 120,00 |
| 23.12.2024 | 18,17 | 18,17 | 17,33 | 17,69 | 1,55% | 15.460,00 |
| 20.12.2024 | 17,67 | 17,85 | 17,10 | 17,42 | -0,74% | 1.682,00 |
| 19.12.2024 | 17,46 | 17,96 | 16,99 | 17,55 | 1,39% | 4.015,00 |
| 18.12.2024 | 17,77 | 17,79 | 17,22 | 17,31 | -1,56% | 1.400,00 |
| 17.12.2024 | 17,74 | 17,83 | 17,30 | 17,59 | -1,07% | - |
| 16.12.2024 | 18,32 | 18,33 | 17,56 | 17,78 | -1,93% | 593,00 |
| 13.12.2024 | 18,56 | 18,84 | 18,07 | 18,13 | -2,05% | 420,00 |
| 12.12.2024 | 19,67 | 19,68 | 18,50 | 18,51 | -4,88% | - |
| 11.12.2024 | 18,58 | 19,95 | 18,21 | 19,46 | 4,96% | - |
| 10.12.2024 | 18,29 | 19,05 | 18,09 | 18,54 | 1,65% | 1.820,00 |
| 09.12.2024 | 17,88 | 18,68 | 17,88 | 18,24 | 1,96% | 100,00 |
| 06.12.2024 | 18,75 | 18,75 | 17,71 | 17,89 | -3,45% | - |
| 05.12.2024 | 18,77 | 19,03 | 18,39 | 18,53 | -1,72% | 2.500,00 |
| 04.12.2024 | 18,78 | 19,04 | 18,60 | 18,85 | 0,86% | - |
| 03.12.2024 | 18,73 | 19,03 | 18,40 | 18,69 | 0,86% | - |
| 02.12.2024 | 18,80 | 18,93 | 18,38 | 18,53 | -1,83% | 900,00 |
| 29.11.2024 | 18,99 | 19,26 | 18,51 | 18,88 | -4,31% | - |
| 28.11.2024 | 18,96 | 19,74 | 18,72 | 19,73 | 3,95% | - |