51,825€
-3,04%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,23 | 54,05 | 50,93 | 51,83 | -4,07% | 4.756,00 |
| 01.04.2026 | 52,05 | 54,93 | 52,00 | 54,03 | 3,35% | 4.977,00 |
| 31.03.2026 | 49,42 | 52,50 | 49,38 | 52,28 | 7,56% | 12.840,00 |
| 30.03.2026 | 49,13 | 50,10 | 48,60 | 48,60 | -0,12% | 3.360,00 |
| 27.03.2026 | 48,58 | 49,90 | 47,62 | 48,66 | 1,59% | 4.312,00 |
| 26.03.2026 | 49,48 | 49,48 | 46,80 | 47,90 | -3,91% | 15.330,00 |
| 25.03.2026 | 48,72 | 50,55 | 48,70 | 49,85 | 6,88% | 2.734,00 |
| 24.03.2026 | 45,90 | 48,00 | 45,71 | 46,64 | 0,80% | 3.200,00 |
| 23.03.2026 | 41,87 | 47,70 | 40,19 | 46,27 | 2,23% | 8.121,00 |
| 20.03.2026 | 46,38 | 48,79 | 44,73 | 45,26 | -2,14% | 2.860,00 |
| 19.03.2026 | 48,30 | 49,43 | 45,90 | 46,25 | -7,13% | 9.602,00 |
| 18.03.2026 | 52,53 | 53,90 | 49,72 | 49,80 | -5,64% | 21.970,00 |
| 17.03.2026 | 52,35 | 54,23 | 52,30 | 52,78 | 1,05% | 10.890,00 |
| 16.03.2026 | 49,86 | 52,98 | 49,65 | 52,23 | 4,03% | 2.783,00 |
| 13.03.2026 | 52,43 | 53,38 | 50,15 | 50,20 | -4,34% | 7.174,00 |
| 12.03.2026 | 53,13 | 54,30 | 51,98 | 52,48 | -2,33% | - |
| 11.03.2026 | 55,60 | 55,63 | 53,23 | 53,73 | -3,37% | 3.490,00 |
| 10.03.2026 | 54,30 | 56,78 | 54,28 | 55,60 | 2,35% | 5.840,00 |
| 09.03.2026 | 54,45 | 54,70 | 51,70 | 54,33 | -0,18% | 5.013,00 |
| 06.03.2026 | 53,03 | 54,78 | 51,55 | 54,43 | 3,27% | 9.400,00 |
| 05.03.2026 | 56,03 | 56,25 | 52,45 | 52,70 | -4,83% | 4.426,00 |
| 04.03.2026 | 54,83 | 57,85 | 54,80 | 55,38 | 2,12% | 14.049,00 |
| 03.03.2026 | 58,98 | 59,53 | 53,15 | 54,23 | -9,36% | 113.872,00 |
| 02.03.2026 | 63,03 | 64,48 | 58,80 | 59,83 | -2,68% | 6.500,00 |
| 27.02.2026 | 59,50 | 61,58 | 59,43 | 61,48 | 3,02% | 4.836,00 |
| 26.02.2026 | 58,98 | 59,88 | 58,28 | 59,68 | 1,53% | 4.400,00 |
| 25.02.2026 | 57,88 | 59,60 | 57,75 | 58,78 | 2,31% | 2.662,00 |
| 24.02.2026 | 56,90 | 57,65 | 56,10 | 57,45 | 0,79% | 7.314,00 |
| 23.02.2026 | 56,18 | 57,58 | 55,73 | 57,00 | 3,12% | 6.362,00 |
| 20.02.2026 | 55,15 | 56,40 | 53,48 | 55,28 | 2,41% | 1.920,00 |
| 19.02.2026 | 53,18 | 54,25 | 53,05 | 53,98 | 1,84% | 7.639,00 |
| 18.02.2026 | 51,35 | 54,03 | 51,33 | 53,00 | 4,43% | 10.250,00 |
| 17.02.2026 | 52,90 | 53,65 | 50,33 | 50,75 | -5,63% | 6.288,00 |
| 16.02.2026 | 51,80 | 54,05 | 51,80 | 53,78 | 3,12% | 204,00 |
| 13.02.2026 | 50,39 | 52,73 | 49,81 | 52,15 | 5,23% | 4.095,00 |
| 12.02.2026 | 51,60 | 53,13 | 49,56 | 49,56 | -5,15% | 12.855,00 |
| 11.02.2026 | 51,13 | 53,03 | 50,98 | 52,25 | 2,85% | 7.400,00 |
| 10.02.2026 | 50,75 | 51,60 | 50,21 | 50,80 | -0,10% | 2.720,00 |
| 09.02.2026 | 49,54 | 50,88 | 48,98 | 50,85 | 4,80% | 28.000,00 |
| 06.02.2026 | 46,41 | 49,15 | 46,29 | 48,52 | 5,43% | 350,00 |
| 05.02.2026 | 48,62 | 48,92 | 46,02 | 46,02 | -5,27% | 2.700,00 |
| 04.02.2026 | 50,35 | 50,98 | 48,12 | 48,58 | -0,33% | 4.188,00 |
| 03.02.2026 | 49,75 | 50,75 | 47,93 | 48,74 | 1,44% | 111.340,00 |
| 02.02.2026 | 41,94 | 48,71 | 41,73 | 48,05 | 3,76% | 34.730,00 |
| 30.01.2026 | 48,31 | 51,15 | 45,16 | 46,31 | -7,93% | 14.353,00 |
| 29.01.2026 | 53,23 | 56,38 | 49,73 | 50,30 | -3,82% | 133.954,00 |
| 28.01.2026 | 51,63 | 52,73 | 51,38 | 52,30 | 3,16% | 5.879,00 |
| 27.01.2026 | 51,58 | 52,38 | 49,28 | 50,70 | -0,88% | 7.540,00 |
| 26.01.2026 | 51,03 | 52,70 | 50,68 | 51,15 | 2,55% | 8.720,00 |
| 23.01.2026 | 50,40 | 51,10 | 49,45 | 49,88 | 1,51% | 10.273,00 |
| 22.01.2026 | 48,64 | 49,80 | 48,10 | 49,14 | 0,94% | 560,00 |
| 21.01.2026 | 49,03 | 50,78 | 48,22 | 48,68 | -0,10% | 6.092,00 |
| 20.01.2026 | 47,61 | 48,87 | 47,59 | 48,73 | 3,20% | 2.392,00 |
| 19.01.2026 | 48,00 | 48,00 | 46,79 | 47,22 | 0,73% | 755,00 |
| 16.01.2026 | 46,87 | 47,28 | 45,29 | 46,88 | 0,30% | 16.150,00 |
| 15.01.2026 | 47,97 | 48,29 | 46,34 | 46,74 | -2,42% | 1.120,00 |
| 14.01.2026 | 47,43 | 49,33 | 47,38 | 47,90 | 2,22% | 2.208,00 |
| 13.01.2026 | 46,30 | 47,76 | 45,50 | 46,86 | 1,25% | 124.020,00 |
| 12.01.2026 | 45,57 | 46,75 | 45,04 | 46,28 | 4,71% | 13.436,00 |
| 09.01.2026 | 48,04 | 48,38 | 44,20 | 44,20 | -8,11% | 5.111,00 |
| 08.01.2026 | 45,25 | 48,42 | 45,21 | 48,10 | 5,81% | 7.615,00 |
| 07.01.2026 | 45,88 | 46,42 | 44,50 | 45,46 | -1,04% | 1.700,00 |
| 06.01.2026 | 44,55 | 46,60 | 44,42 | 45,94 | 4,50% | 2.130,00 |
| 05.01.2026 | 44,08 | 45,02 | 43,57 | 43,96 | 3,83% | 4.575,00 |
| 02.01.2026 | 44,55 | 45,22 | 42,13 | 42,34 | -3,47% | 1.455,00 |
| 30.12.2025 | 44,27 | 44,99 | 43,86 | 43,86 | -1,26% | - |
| 29.12.2025 | 45,41 | 45,66 | 43,20 | 44,42 | -2,80% | 950,00 |
| 23.12.2025 | 46,14 | 46,14 | 45,05 | 45,70 | -2,35% | - |
| 22.12.2025 | 44,73 | 46,80 | 44,37 | 46,80 | 5,67% | 5.055,00 |
| 19.12.2025 | 42,32 | 45,13 | 42,32 | 44,29 | 3,65% | - |
| 18.12.2025 | 42,04 | 43,55 | 42,01 | 42,73 | 2,03% | - |
| 17.12.2025 | 42,32 | 43,88 | 41,88 | 41,88 | -0,29% | - |
| 16.12.2025 | 40,81 | 42,94 | 40,75 | 42,00 | 0,29% | - |
| 15.12.2025 | 40,69 | 42,17 | 40,64 | 41,88 | 3,92% | 150,00 |
| 12.12.2025 | 40,24 | 42,20 | 38,97 | 40,30 | -0,76% | 455,00 |
| 11.12.2025 | 39,85 | 40,82 | 39,13 | 40,61 | 3,28% | - |
| 10.12.2025 | 39,39 | 40,69 | 38,76 | 39,32 | 0,72% | - |
| 09.12.2025 | 38,85 | 39,94 | 38,39 | 39,04 | -0,86% | - |
| 08.12.2025 | 40,76 | 41,01 | 38,72 | 39,38 | -0,30% | 252,00 |
| 05.12.2025 | 39,29 | 40,57 | 39,28 | 39,50 | -0,45% | - |
| 04.12.2025 | 39,25 | 39,90 | 38,45 | 39,68 | -1,20% | 1.286,00 |
| 03.12.2025 | 39,22 | 40,48 | 38,94 | 40,16 | -2,85% | 10.292,00 |
| 02.12.2025 | 40,17 | 41,34 | 39,00 | 41,34 | 2,78% | 24,00 |
| 01.12.2025 | 39,58 | 41,43 | 39,45 | 40,22 | 2,60% | - |
| 28.11.2025 | 40,07 | 40,73 | 39,20 | 39,20 | -2,73% | - |
| 27.11.2025 | 39,58 | 40,48 | 28,46 | 40,30 | 3,65% | 1.286,00 |
| 26.11.2025 | 38,09 | 40,09 | 38,09 | 38,88 | 3,13% | 2.400,00 |
| 25.11.2025 | 37,88 | 38,27 | 36,88 | 37,70 | 2,00% | - |
| 24.11.2025 | 35,82 | 38,06 | 35,82 | 36,96 | 4,11% | 2.500,00 |
| 21.11.2025 | 35,22 | 36,45 | 34,88 | 35,50 | -3,01% | 300,00 |
| 20.11.2025 | 36,23 | 37,33 | 35,22 | 36,60 | 1,39% | - |
| 19.11.2025 | 36,56 | 37,75 | 36,10 | 36,10 | 2,27% | 151,00 |
| 18.11.2025 | 35,64 | 36,58 | 34,57 | 35,30 | -2,32% | - |
| 17.11.2025 | 36,97 | 38,05 | 35,70 | 36,14 | -2,43% | 843,00 |
| 14.11.2025 | 37,22 | 37,89 | 35,78 | 37,04 | -3,14% | - |
| 13.11.2025 | 36,39 | 41,96 | 36,29 | 38,24 | 6,88% | 2.105,00 |
| 12.11.2025 | 35,72 | 36,77 | 35,54 | 35,78 | 2,23% | - |
| 11.11.2025 | 35,99 | 36,36 | 35,00 | 35,00 | -1,30% | - |
| 10.11.2025 | 35,35 | 36,03 | 35,27 | 35,46 | 3,02% | 2.000,00 |
| 07.11.2025 | 34,89 | 35,20 | 33,77 | 34,42 | 0,17% | - |