29,060€
1,68%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 29,30 | 29,72 | 29,15 | 29,56 | 0,48% | - |
| 21.08.2025 | 28,88 | 29,62 | 28,86 | 29,42 | 1,76% | - |
| 20.08.2025 | 27,96 | 29,06 | 27,81 | 28,91 | 3,25% | - |
| 19.08.2025 | 29,26 | 29,26 | 27,96 | 28,00 | -3,58% | - |
| 18.08.2025 | 28,63 | 29,86 | 28,63 | 29,04 | 1,68% | 400,00 |
| 15.08.2025 | 28,31 | 28,81 | 28,18 | 28,56 | 1,10% | 250,00 |
| 14.08.2025 | 28,56 | 28,73 | 28,25 | 28,25 | -0,25% | - |
| 13.08.2025 | 28,58 | 28,81 | 28,14 | 28,32 | -0,49% | - |
| 12.08.2025 | 28,62 | 28,82 | 28,31 | 28,46 | 0,46% | 50,00 |
| 11.08.2025 | 28,69 | 28,71 | 27,65 | 28,33 | -0,70% | - |
| 08.08.2025 | 28,53 | 29,16 | 28,04 | 28,53 | 0,53% | - |
| 07.08.2025 | 28,60 | 29,09 | 28,24 | 28,38 | -0,67% | - |
| 06.08.2025 | 28,02 | 28,76 | 28,01 | 28,57 | 1,17% | - |
| 05.08.2025 | 28,02 | 28,66 | 27,46 | 28,24 | 1,58% | - |
| 04.08.2025 | 26,70 | 28,26 | 26,62 | 27,80 | 4,55% | - |
| 01.08.2025 | 26,40 | 27,28 | 26,38 | 26,59 | 1,33% | - |
| 31.07.2025 | 27,08 | 27,92 | 25,80 | 26,24 | -2,63% | 800,00 |
| 30.07.2025 | 27,18 | 27,23 | 26,65 | 26,95 | -0,33% | - |
| 29.07.2025 | 26,26 | 27,42 | 26,24 | 27,04 | 2,93% | - |
| 28.07.2025 | 26,30 | 26,55 | 25,79 | 26,27 | 0,77% | - |
| 25.07.2025 | 26,27 | 26,73 | 26,02 | 26,07 | -1,21% | - |
| 24.07.2025 | 26,67 | 26,83 | 26,25 | 26,39 | -1,27% | 45,00 |
| 23.07.2025 | 26,68 | 27,23 | 26,41 | 26,73 | -1,40% | 455,00 |
| 22.07.2025 | 26,28 | 27,42 | 26,17 | 27,11 | 3,12% | - |
| 21.07.2025 | 25,66 | 26,60 | 25,45 | 26,29 | 2,98% | - |
| 18.07.2025 | 25,53 | 25,79 | 25,37 | 25,53 | 0,16% | - |
| 17.07.2025 | 26,11 | 26,21 | 25,14 | 25,49 | -1,70% | - |
| 16.07.2025 | 26,08 | 26,22 | 25,55 | 25,93 | 0,35% | 200,00 |
| 15.07.2025 | 26,04 | 26,58 | 25,76 | 25,84 | -1,82% | 75,00 |
| 14.07.2025 | 26,15 | 26,75 | 26,00 | 26,32 | 0,69% | 114,00 |
| 11.07.2025 | 26,20 | 26,49 | 25,84 | 26,14 | 0,38% | - |
| 10.07.2025 | 25,66 | 26,17 | 25,63 | 26,04 | 1,56% | - |
| 09.07.2025 | 25,64 | 26,01 | 25,39 | 25,64 | -0,12% | 300,00 |
| 08.07.2025 | 26,45 | 27,42 | 25,18 | 25,67 | -3,35% | 1.200,00 |
| 07.07.2025 | 26,49 | 26,81 | 26,05 | 26,56 | 20,92% | 225,00 |
| 04.07.2025 | 26,19 | 26,68 | 21,97 | 21,97 | -16,32% | - |
| 03.07.2025 | 26,46 | 26,66 | 25,90 | 26,25 | 0,50% | - |
| 02.07.2025 | 26,54 | 26,80 | 25,82 | 26,12 | -1,40% | - |
| 01.07.2025 | 26,32 | 26,87 | 26,06 | 26,49 | 1,11% | - |
| 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 |