48,905€
2,33%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 48,33 | 50,01 | 48,14 | 48,91 | 1,80% | 6.010,00 |
| 08.10.2026 | 47,67 | 48,70 | 47,43 | 48,04 | 0,93% | 4.600,00 |
| 07.10.2026 | 48,77 | 49,61 | 47,52 | 47,60 | -3,06% | 11.343,00 |
| 06.10.2026 | 48,60 | 50,29 | 48,46 | 49,10 | 0,02% | 5.509,00 |
| 05.10.2026 | 50,99 | 51,29 | 48,94 | 49,09 | -3,83% | 880,00 |
| 02.10.2026 | 49,01 | 51,62 | 48,92 | 51,04 | 2,81% | 15.105,00 |
| 01.10.2026 | 49,43 | 50,79 | 49,12 | 49,65 | 0,88% | 6.500,00 |
| 30.09.2026 | 50,53 | 51,76 | 48,99 | 49,21 | -2,52% | - |
| 29.09.2026 | 50,73 | 51,84 | 50,18 | 50,48 | -0,06% | - |
| 28.09.2026 | 51,85 | 51,93 | 50,01 | 50,51 | -4,90% | 22,00 |
| 25.09.2026 | 52,51 | 53,73 | 51,88 | 53,11 | 0,08% | 840,00 |
| 24.09.2026 | 54,18 | 54,24 | 52,00 | 53,07 | -2,14% | 3.150,00 |
| 23.09.2026 | 55,90 | 55,92 | 53,30 | 54,23 | -3,49% | - |
| 22.09.2026 | 54,52 | 56,56 | 53,64 | 56,19 | 2,56% | - |
| 21.09.2026 | 54,62 | 55,14 | 53,87 | 54,79 | 0,64% | 485,00 |
| 18.09.2026 | 55,34 | 56,16 | 53,80 | 54,44 | -0,77% | - |
| 17.09.2026 | 51,36 | 55,39 | 50,94 | 54,86 | 5,87% | 1.524,00 |
| 16.09.2026 | 52,66 | 53,75 | 51,51 | 51,82 | -0,82% | 180,00 |
| 15.09.2026 | 52,72 | 53,64 | 52,03 | 52,25 | -0,32% | - |
| 14.09.2026 | 53,04 | 54,05 | 51,52 | 52,42 | -1,54% | 4.350,00 |
| 11.09.2026 | 52,69 | 54,92 | 52,51 | 53,24 | 0,76% | 1.700,00 |
| 10.09.2026 | 53,98 | 54,18 | 52,68 | 52,84 | -3,24% | - |
| 09.09.2026 | 54,88 | 56,34 | 54,38 | 54,61 | 0,39% | 456,00 |
| 08.09.2026 | 55,42 | 56,01 | 54,26 | 54,40 | -1,34% | 1.516,00 |
| 07.09.2026 | 55,27 | 55,98 | 54,45 | 55,14 | -0,70% | 670,00 |
| 04.09.2026 | 56,33 | 56,33 | 54,38 | 55,53 | -1,10% | 5.384,00 |
| 03.09.2026 | 54,18 | 56,38 | 53,96 | 56,15 | 4,39% | 11.730,00 |
| 02.09.2026 | 51,47 | 54,68 | 51,46 | 53,79 | 4,33% | 6.189,00 |
| 01.09.2026 | 53,22 | 53,83 | 50,38 | 51,56 | -3,55% | 24.090,00 |
| 31.08.2026 | 53,83 | 54,02 | 52,75 | 53,46 | -1,66% | 7.000,00 |
| 28.08.2026 | 55,48 | 57,31 | 53,72 | 54,36 | -2,53% | - |
| 27.08.2026 | 55,50 | 55,98 | 54,64 | 55,77 | 0,56% | 7.960,00 |
| 26.08.2026 | 55,42 | 57,13 | 55,29 | 55,46 | -0,64% | 2.015,00 |
| 25.08.2026 | 55,60 | 56,74 | 55,02 | 55,82 | -0,36% | 3.381,00 |
| 24.08.2026 | 54,88 | 56,62 | 54,75 | 56,02 | 2,98% | 47.600,00 |
| 21.08.2026 | 53,44 | 55,91 | 53,40 | 54,40 | 3,86% | 3.016,00 |
| 20.08.2026 | 53,26 | 53,46 | 50,31 | 52,38 | 2,83% | 3.760,00 |
| 19.08.2026 | 47,62 | 51,76 | 47,21 | 50,94 | 7,40% | 2.240,00 |
| 18.08.2026 | 47,72 | 49,19 | 47,43 | 47,43 | -4,50% | 700,00 |
| 17.08.2026 | 47,68 | 50,22 | 47,68 | 49,67 | 4,25% | 16.434,00 |
| 14.08.2026 | 48,84 | 49,50 | 47,03 | 47,64 | -2,71% | 1.320,00 |
| 13.08.2026 | 51,25 | 51,27 | 48,66 | 48,97 | -4,64% | 32,00 |
| 12.08.2026 | 48,44 | 51,45 | 48,38 | 51,35 | 6,59% | 772,00 |
| 11.08.2026 | 48,37 | 49,53 | 48,11 | 48,18 | -0,88% | 248,00 |
| 10.08.2026 | 47,59 | 48,73 | 46,28 | 48,61 | 1,63% | 1.750,00 |
| 07.08.2026 | 47,74 | 48,24 | 45,78 | 47,83 | 1,80% | 4.770,00 |
| 06.08.2026 | 47,59 | 47,84 | 44,75 | 46,98 | -0,74% | 47.960,00 |
| 05.08.2026 | 43,92 | 48,43 | 43,58 | 47,33 | 11,00% | 19.494,00 |
| 04.08.2026 | 42,25 | 43,91 | 42,22 | 42,64 | 2,21% | - |
| 03.08.2026 | 42,26 | 42,46 | 41,44 | 41,72 | 0,12% | - |
| 31.07.2026 | 43,14 | 43,25 | 40,91 | 41,67 | -4,03% | - |
| 30.07.2026 | 42,28 | 43,54 | 41,33 | 43,42 | 2,31% | 4.250,00 |
| 29.07.2026 | 41,83 | 43,49 | 40,25 | 42,44 | 1,31% | 1.311,00 |
| 28.07.2026 | 42,98 | 43,01 | 41,58 | 41,89 | -2,54% | 1.109,00 |
| 27.07.2026 | 42,72 | 43,67 | 41,98 | 42,98 | 1,56% | 270,00 |
| 24.07.2026 | 42,14 | 42,63 | 41,49 | 42,32 | -0,28% | - |
| 23.07.2026 | 43,64 | 43,77 | 41,83 | 42,44 | -3,22% | 3.600,00 |
| 22.07.2026 | 42,87 | 44,64 | 42,59 | 43,85 | 6,19% | 3.000,00 |
| 21.07.2026 | 40,80 | 42,24 | 40,75 | 41,30 | 3,21% | - |
| 20.07.2026 | 40,76 | 40,79 | 40,01 | 40,01 | -1,90% | 3.382,00 |
| 17.07.2026 | 40,52 | 40,85 | 39,78 | 40,79 | -0,01% | 2.926,00 |
| 16.07.2026 | 42,14 | 42,22 | 40,34 | 40,79 | -3,32% | 1.980,00 |
| 15.07.2026 | 41,95 | 42,86 | 41,35 | 42,19 | 0,84% | - |
| 14.07.2026 | 42,31 | 43,48 | 41,75 | 41,84 | -0,45% | 3.780,00 |
| 13.07.2026 | 42,20 | 42,96 | 41,92 | 42,03 | -2,92% | 6.240,00 |
| 10.07.2026 | 43,38 | 43,87 | 42,99 | 43,30 | -0,37% | 452,00 |
| 09.07.2026 | 41,78 | 43,96 | 41,78 | 43,46 | 3,97% | 17.630,00 |
| 08.07.2026 | 44,69 | 45,01 | 41,64 | 41,80 | -5,89% | 6.937,00 |
| 07.07.2026 | 46,32 | 46,55 | 44,19 | 44,41 | -4,83% | 2.618,00 |
| 06.07.2026 | 48,19 | 48,33 | 45,39 | 46,67 | -1,57% | 40,00 |
| 03.07.2026 | 47,06 | 47,59 | 46,98 | 47,41 | 2,60% | 1.638,00 |
| 02.07.2026 | 44,69 | 46,78 | 44,68 | 46,21 | 4,06% | - |
| 01.07.2026 | 43,18 | 45,26 | 42,59 | 44,41 | 2,00% | - |
| 30.06.2026 | 43,58 | 44,21 | 42,72 | 43,54 | -0,67% | 5.400,00 |
| 29.06.2026 | 43,40 | 44,29 | 42,86 | 43,83 | 1,46% | 8.760,00 |
| 26.06.2026 | 43,44 | 45,34 | 42,68 | 43,20 | -1,05% | - |
| 25.06.2026 | 43,41 | 44,53 | 42,77 | 43,66 | 1,37% | 1.390,00 |
| 24.06.2026 | 45,48 | 45,76 | 43,07 | 43,07 | -5,39% | - |
| 23.06.2026 | 46,46 | 46,68 | 45,02 | 45,53 | -3,72% | - |
| 22.06.2026 | 46,36 | 48,14 | 46,36 | 47,29 | 2,77% | 5.640,00 |
| 19.06.2026 | 47,19 | 48,30 | 45,65 | 46,01 | -4,72% | 2.325,00 |
| 18.06.2026 | 49,78 | 50,91 | 47,69 | 48,29 | -0,94% | 3.180,00 |
| 17.06.2026 | 49,06 | 51,63 | 48,75 | 48,75 | -0,98% | 3.586,00 |
| 16.06.2026 | 47,29 | 49,48 | 47,12 | 49,23 | 3,99% | - |
| 15.06.2026 | 48,88 | 49,25 | 46,35 | 47,34 | 2,52% | 4.132,00 |
| 12.06.2026 | 42,94 | 48,00 | 42,75 | 46,18 | 7,11% | 1.065,00 |
| 11.06.2026 | 41,51 | 43,49 | 41,42 | 43,11 | 3,46% | - |
| 10.06.2026 | 43,45 | 44,31 | 41,43 | 41,67 | -4,40% | 3.364,00 |
| 09.06.2026 | 45,37 | 46,35 | 43,45 | 43,59 | -3,76% | 1.480,00 |
| 08.06.2026 | 44,79 | 46,01 | 43,88 | 45,30 | -0,29% | 49.380,00 |
| 05.06.2026 | 48,73 | 49,07 | 45,22 | 45,43 | -7,93% | 1.725,00 |
| 04.06.2026 | 49,67 | 50,06 | 48,74 | 49,34 | 1,72% | - |
| 03.06.2026 | 49,61 | 49,98 | 48,50 | 48,50 | -2,58% | 5.380,00 |
| 02.06.2026 | 51,73 | 52,81 | 48,78 | 49,79 | -2,65% | 3.155,00 |
| 01.06.2026 | 53,22 | 53,24 | 50,05 | 51,14 | -4,41% | 2.102,00 |
| 29.05.2026 | 51,50 | 53,85 | 51,43 | 53,50 | 4,31% | 12.320,00 |
| 28.05.2026 | 50,19 | 51,53 | 49,17 | 51,29 | 1,20% | 3.482,00 |
| 27.05.2026 | 51,61 | 52,65 | 50,51 | 50,68 | -1,55% | 1.217,00 |
| 26.05.2026 | 50,17 | 52,97 | 50,16 | 51,48 | 1,66% | 6.462,00 |
| 25.05.2026 | 50,01 | 50,65 | 49,81 | 50,64 | 1,89% | 3.675,00 |