Endeavour Mining PLC
[WKN: A3CSCF | ISIN: GB00BL6K5J42]
Aktienkurse
18,910€ -3,13%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid: Ask:

Aktienkurse zur Endeavour Mining PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 19,44 19,45 18,99 19,02 -3,08% -
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% -
27.11.2024 19,09 19,21 18,88 18,98 0,16% -
26.11.2024 18,94 19,04 18,70 18,95 0,26% -
25.11.2024 18,99 19,20 18,55 18,90 -2,15% 1.054,00
22.11.2024 18,99 19,60 18,94 19,31 3,48% -
21.11.2024 19,30 19,38 18,65 18,66 -2,28% 680,00
20.11.2024 18,76 19,17 18,72 19,10 0,18% -
19.11.2024 19,18 19,36 18,85 19,06 0,32% -
18.11.2024 18,37 19,22 18,37 19,00 4,51% 397,00
15.11.2024 18,45 18,56 18,10 18,18 -1,46% -
14.11.2024 18,37 18,69 18,00 18,45 -0,05% 400,00
13.11.2024 18,46 19,07 18,37 18,46 -0,27% 1.800,00
12.11.2024 19,20 19,31 18,50 18,51 -4,66% 800,00
11.11.2024 20,01 20,66 18,90 19,42 -4,78% -
08.11.2024 19,39 20,57 19,35 20,39 5,37% 670,00
07.11.2024 20,00 20,69 18,51 19,35 -1,63% 8.300,00
06.11.2024 20,59 20,59 19,56 19,67 -2,26% -
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% -