19,980€
-1,67%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,71 | 20,75 | 20,06 | 20,13 | -3,85% | 300,00 |
| 04.11.2024 | 20,56 | 20,96 | 20,35 | 20,93 | 1,75% | - |
| 01.11.2024 | 20,75 | 21,13 | 20,56 | 20,57 | 0,59% | - |
| 31.10.2024 | 21,63 | 21,66 | 20,31 | 20,45 | -4,88% | - |
| 30.10.2024 | 22,00 | 22,13 | 21,35 | 21,50 | -1,10% | - |
| 29.10.2024 | 21,77 | 21,85 | 21,49 | 21,74 | 0,69% | - |
| 28.10.2024 | 22,15 | 22,24 | 21,57 | 21,59 | -1,68% | 1.750,00 |
| 25.10.2024 | 21,72 | 22,35 | 21,72 | 21,96 | 1,20% | 1.230,00 |
| 24.10.2024 | 21,86 | 22,79 | 21,61 | 21,70 | -2,12% | 150,00 |
| 23.10.2024 | 22,75 | 23,16 | 22,09 | 22,17 | -2,59% | 1.746,00 |
| 22.10.2024 | 22,93 | 23,43 | 22,70 | 22,76 | 0,22% | - |
| 21.10.2024 | 22,55 | 23,15 | 22,46 | 22,71 | 0,66% | 3.800,00 |
| 18.10.2024 | 22,00 | 22,93 | 21,94 | 22,56 | 2,78% | - |
| 17.10.2024 | 21,66 | 22,28 | 21,48 | 21,95 | 2,00% | - |
| 16.10.2024 | 21,11 | 21,85 | 21,07 | 21,52 | 2,77% | 2.400,00 |
| 15.10.2024 | 20,55 | 21,21 | 20,54 | 20,94 | -0,38% | 1.000,00 |
| 14.10.2024 | 20,50 | 21,17 | 20,50 | 21,02 | 0,24% | - |
| 11.10.2024 | 20,73 | 21,12 | 20,64 | 20,97 | 1,30% | - |
| 10.10.2024 | 20,28 | 20,96 | 19,92 | 20,70 | 2,48% | - |
| 09.10.2024 | 19,93 | 20,29 | 19,62 | 20,20 | -0,49% | 4.000,00 |
| 08.10.2024 | 19,93 | 20,37 | 19,60 | 20,30 | -1,41% | 5.000,00 |
| 07.10.2024 | 21,13 | 21,30 | 19,20 | 20,59 | -3,65% | 6.433,00 |
| 04.10.2024 | 21,64 | 21,83 | 21,29 | 21,37 | -0,47% | - |
| 03.10.2024 | 22,00 | 22,02 | 21,23 | 21,47 | -1,42% | - |
| 02.10.2024 | 21,82 | 21,88 | 21,46 | 21,78 | -0,37% | - |
| 01.10.2024 | 21,71 | 22,03 | 21,38 | 21,86 | 1,96% | - |
| 30.09.2024 | 21,73 | 22,11 | 21,23 | 21,44 | -1,20% | 400,00 |
| 27.09.2024 | 22,22 | 22,67 | 21,45 | 21,70 | -2,65% | 600,00 |
| 26.09.2024 | 22,64 | 23,24 | 22,16 | 22,29 | -1,85% | 2.000,00 |
| 25.09.2024 | 22,14 | 22,92 | 22,03 | 22,71 | 2,44% | - |
| 24.09.2024 | 22,18 | 22,73 | 22,02 | 22,17 | 0,05% | - |
| 23.09.2024 | 21,89 | 22,44 | 21,60 | 22,16 | 2,07% | 200,00 |
| 20.09.2024 | 21,33 | 21,91 | 21,33 | 21,71 | 2,07% | - |
| 19.09.2024 | 21,49 | 22,12 | 21,11 | 21,27 | -0,14% | - |
| 18.09.2024 | 21,40 | 21,92 | 20,75 | 21,30 | -1,57% | 280,00 |
| 17.09.2024 | 21,55 | 22,09 | 21,27 | 21,64 | 0,28% | 1.200,00 |
| 16.09.2024 | 21,72 | 22,12 | 21,02 | 21,58 | -0,64% | 822,00 |
| 13.09.2024 | 19,73 | 21,99 | 19,71 | 21,72 | 11,96% | 9.750,00 |
| 12.09.2024 | 18,80 | 20,36 | 18,80 | 19,40 | 0,15% | 900,00 |
| 11.09.2024 | 18,63 | 19,44 | 18,63 | 19,37 | 1,63% | - |
| 10.09.2024 | 18,80 | 19,09 | 18,61 | 19,06 | 1,14% | 620,00 |
| 09.09.2024 | 18,37 | 18,85 | 18,37 | 18,85 | 2,73% | - |
| 06.09.2024 | 18,58 | 19,14 | 18,35 | 18,35 | -1,50% | - |
| 05.09.2024 | 18,49 | 18,81 | 18,00 | 18,63 | 2,36% | 728,00 |
| 04.09.2024 | 18,32 | 18,58 | 18,05 | 18,20 | -1,70% | 1.118,00 |
| 03.09.2024 | 19,22 | 19,24 | 18,26 | 18,51 | -3,01% | - |
| 02.09.2024 | 19,29 | 19,31 | 19,03 | 19,09 | -0,26% | - |
| 30.08.2024 | 19,42 | 19,59 | 19,05 | 19,14 | 0,34% | 1.000,00 |
| 29.08.2024 | 19,14 | 19,49 | 19,06 | 19,07 | 0,55% | - |
| 28.08.2024 | 19,86 | 19,90 | 18,89 | 18,97 | -3,31% | - |
| 27.08.2024 | 19,80 | 20,04 | 19,27 | 19,62 | 0,56% | 100,00 |
| 26.08.2024 | 19,36 | 19,73 | 19,22 | 19,51 | 0,67% | - |
| 23.08.2024 | 19,19 | 19,77 | 19,19 | 19,38 | -0,23% | - |
| 22.08.2024 | 19,20 | 19,50 | 19,06 | 19,42 | 1,94% | 100,00 |
| 21.08.2024 | 19,46 | 19,79 | 19,05 | 19,05 | -1,35% | - |
| 20.08.2024 | 19,20 | 19,66 | 19,18 | 19,31 | 0,47% | 30,00 |
| 19.08.2024 | 18,74 | 19,33 | 18,63 | 19,22 | 2,86% | 1.000,00 |
| 16.08.2024 | 18,69 | 18,75 | 18,41 | 18,69 | 1,66% | - |
| 15.08.2024 | 18,46 | 18,84 | 18,27 | 18,38 | 0,44% | - |
| 14.08.2024 | 18,63 | 18,63 | 18,01 | 18,30 | -0,76% | - |
| 13.08.2024 | 18,66 | 18,70 | 18,33 | 18,44 | -0,65% | - |
| 12.08.2024 | 18,41 | 18,71 | 18,07 | 18,56 | 2,57% | 1.183,00 |
| 09.08.2024 | 18,40 | 18,51 | 17,87 | 18,10 | -0,66% | 683,00 |
| 08.08.2024 | 18,18 | 18,46 | 17,74 | 18,22 | 2,16% | 200,00 |
| 07.08.2024 | 18,42 | 18,62 | 17,71 | 17,83 | -1,82% | - |
| 06.08.2024 | 19,05 | 19,08 | 17,95 | 18,16 | -6,32% | 517,00 |
| 05.08.2024 | 19,45 | 19,53 | 18,34 | 19,39 | -0,72% | 1.005,00 |
| 02.08.2024 | 19,52 | 20,61 | 19,18 | 19,53 | -0,36% | - |
| 01.08.2024 | 20,19 | 20,69 | 19,52 | 19,60 | -4,41% | 1.600,00 |
| 31.07.2024 | 21,22 | 21,62 | 20,14 | 20,50 | -2,52% | - |
| 30.07.2024 | 20,63 | 21,30 | 20,39 | 21,03 | 1,59% | - |
| 29.07.2024 | 20,75 | 21,07 | 20,31 | 20,70 | 1,92% | - |
| 26.07.2024 | 20,20 | 20,48 | 20,18 | 20,31 | 0,54% | 250,00 |
| 25.07.2024 | 20,53 | 20,90 | 20,01 | 20,20 | -2,18% | 400,00 |
| 24.07.2024 | 20,93 | 21,48 | 20,65 | 20,65 | -0,77% | - |
| 23.07.2024 | 20,85 | 21,02 | 20,51 | 20,81 | 0,82% | - |
| 22.07.2024 | 20,99 | 21,29 | 20,60 | 20,64 | -0,96% | 2.800,00 |
| 19.07.2024 | 21,39 | 21,39 | 20,73 | 20,84 | -1,79% | 70,00 |
| 18.07.2024 | 21,50 | 21,90 | 20,87 | 21,22 | -1,03% | - |
| 17.07.2024 | 22,05 | 22,28 | 21,34 | 21,44 | -2,77% | - |
| 16.07.2024 | 21,60 | 22,05 | 21,31 | 22,05 | 2,65% | - |
| 15.07.2024 | 22,05 | 22,05 | 21,40 | 21,48 | -1,42% | - |
| 12.07.2024 | 21,91 | 22,18 | 21,49 | 21,79 | -0,86% | 2.000,00 |
| 11.07.2024 | 21,64 | 22,38 | 21,63 | 21,98 | 1,81% | 40,00 |
| 10.07.2024 | 20,87 | 21,81 | 20,85 | 21,59 | 4,00% | 80,00 |
| 09.07.2024 | 20,63 | 21,18 | 20,60 | 20,76 | 0,78% | - |
| 08.07.2024 | 20,79 | 21,15 | 20,37 | 20,60 | -1,67% | - |
| 05.07.2024 | 20,74 | 21,52 | 20,73 | 20,95 | -23,71% | 4.930,00 |
| 04.07.2024 | 20,57 | 27,47 | 20,49 | 27,46 | 34,21% | - |
| 03.07.2024 | 19,96 | 20,75 | 19,83 | 20,46 | 3,44% | 200,00 |
| 02.07.2024 | 20,36 | 20,60 | 19,57 | 19,78 | 0,48% | 280,00 |
| 01.07.2024 | 19,88 | 20,45 | 19,69 | 19,69 | -0,58% | 1.000,00 |
| 28.06.2024 | 19,69 | 20,41 | 19,55 | 19,80 | 0,53% | - |
| 27.06.2024 | 19,55 | 20,12 | 19,37 | 19,70 | 0,20% | 600,00 |
| 26.06.2024 | 19,68 | 20,19 | 19,57 | 19,66 | 0,36% | 15.000,00 |
| 25.06.2024 | 19,80 | 20,04 | 19,55 | 19,59 | -1,06% | - |
| 24.06.2024 | 19,89 | 20,33 | 19,64 | 19,80 | -0,18% | - |
| 21.06.2024 | 20,16 | 20,47 | 19,71 | 19,83 | -1,86% | 900,00 |
| 20.06.2024 | 19,87 | 20,27 | 19,74 | 20,21 | -1,08% | - |
| 19.06.2024 | 19,68 | 20,44 | 19,56 | 20,43 | 4,72% | - |