26,510€
1,18%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 26,32 | 26,57 | 26,06 | 26,54 | 1,30% | - |
| 30.06.2025 | 26,13 | 26,34 | 25,65 | 26,20 | 2,06% | - |
| 27.06.2025 | 26,77 | 26,81 | 25,39 | 25,67 | -4,78% | 200,00 |
| 26.06.2025 | 26,64 | 27,09 | 26,47 | 26,96 | 1,16% | - |
| 25.06.2025 | 26,46 | 26,88 | 26,21 | 26,65 | 1,25% | - |
| 24.06.2025 | 26,76 | 27,11 | 25,90 | 26,32 | -2,84% | 720,00 |
| 23.06.2025 | 26,54 | 27,79 | 26,51 | 27,09 | 1,84% | - |
| 20.06.2025 | 26,69 | 27,00 | 26,43 | 26,60 | 1,95% | 14,00 |
| 19.06.2025 | 26,63 | 27,00 | 26,08 | 26,09 | -2,50% | - |
| 18.06.2025 | 26,99 | 27,23 | 26,66 | 26,76 | -0,78% | - |
| 17.06.2025 | 27,17 | 27,67 | 26,89 | 26,97 | -0,44% | 80,00 |
| 16.06.2025 | 28,06 | 28,23 | 27,03 | 27,09 | -3,97% | - |
| 13.06.2025 | 28,12 | 28,75 | 27,73 | 28,21 | 1,37% | 40,00 |
| 12.06.2025 | 26,56 | 28,00 | 26,50 | 27,83 | 5,06% | - |
| 11.06.2025 | 26,32 | 26,69 | 26,15 | 26,49 | 0,61% | 76,00 |
| 10.06.2025 | 27,02 | 27,06 | 26,20 | 26,33 | -2,48% | 2.540,00 |
| 09.06.2025 | 27,49 | 27,56 | 26,69 | 27,00 | -1,21% | 400,00 |
| 06.06.2025 | 28,29 | 28,52 | 27,25 | 27,33 | -3,26% | 200,00 |
| 05.06.2025 | 27,70 | 28,57 | 27,69 | 28,25 | 2,21% | - |
| 04.06.2025 | 28,17 | 29,14 | 27,63 | 27,64 | -1,67% | - |
| 03.06.2025 | 28,36 | 28,75 | 27,95 | 28,11 | -1,23% | 40,00 |
| 02.06.2025 | 27,07 | 28,98 | 27,00 | 28,46 | 5,37% | - |
| 30.05.2025 | 26,70 | 27,25 | 26,52 | 27,01 | 1,35% | - |
| 29.05.2025 | 26,91 | 27,68 | 26,60 | 26,65 | -2,99% | 250,00 |
| 28.05.2025 | 26,55 | 27,52 | 26,46 | 27,47 | 1,93% | 1.650,00 |
| 27.05.2025 | 26,62 | 27,12 | 25,92 | 26,95 | 0,97% | - |
| 26.05.2025 | 26,92 | 27,21 | 26,68 | 26,69 | -1,84% | - |
| 23.05.2025 | 26,41 | 27,24 | 26,24 | 27,19 | 3,42% | 1.312,00 |
| 22.05.2025 | 26,33 | 26,45 | 25,83 | 26,29 | 0,11% | - |
| 21.05.2025 | 25,36 | 26,31 | 25,24 | 26,26 | 3,67% | - |
| 20.05.2025 | 24,83 | 25,39 | 24,55 | 25,33 | 2,55% | - |
| 19.05.2025 | 24,91 | 25,02 | 24,33 | 24,70 | -0,24% | 400,00 |
| 16.05.2025 | 25,03 | 25,03 | 24,19 | 24,76 | -0,24% | - |
| 15.05.2025 | 24,20 | 25,22 | 23,92 | 24,82 | 1,60% | - |
| 14.05.2025 | 25,02 | 25,33 | 24,34 | 24,43 | -3,55% | 700,00 |
| 13.05.2025 | 25,68 | 25,97 | 25,17 | 25,33 | 0,00% | - |
| 12.05.2025 | 26,80 | 27,23 | 25,02 | 25,33 | -4,99% | - |
| 09.05.2025 | 26,52 | 27,08 | 26,19 | 26,66 | 2,22% | 800,00 |
| 08.05.2025 | 26,73 | 26,77 | 25,71 | 26,08 | -1,55% | 1.000,00 |
| 07.05.2025 | 26,52 | 26,83 | 25,99 | 26,49 | -0,56% | 970,00 |
| 06.05.2025 | 25,97 | 26,66 | 25,29 | 26,64 | 2,30% | 2.680,00 |
| 05.05.2025 | 24,94 | 26,66 | 24,73 | 26,04 | 3,87% | 9.358,00 |
| 02.05.2025 | 24,37 | 25,28 | 24,30 | 25,07 | 4,37% | 182,00 |
| 30.04.2025 | 23,64 | 24,10 | 23,35 | 24,02 | 0,25% | 200,00 |
| 29.04.2025 | 23,93 | 24,19 | 23,63 | 23,96 | -0,66% | - |
| 28.04.2025 | 23,77 | 24,12 | 23,58 | 24,12 | 1,01% | 3.415,00 |
| 25.04.2025 | 24,63 | 24,63 | 23,28 | 23,88 | -1,24% | 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% | - |