43,805€
5,30%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 41,78 | 43,93 | 41,78 | 43,92 | 5,08% | 10.660,00 |
| 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 |
| 22.05.2026 | 50,37 | 51,20 | 49,35 | 49,70 | -2,03% | - |
| 21.05.2026 | 50,97 | 51,59 | 50,16 | 50,73 | -0,80% | - |
| 20.05.2026 | 49,93 | 51,72 | 49,86 | 51,14 | 2,09% | 3.205,00 |
| 19.05.2026 | 51,57 | 52,74 | 49,87 | 50,10 | -3,38% | - |
| 18.05.2026 | 51,83 | 53,00 | 50,66 | 51,85 | -0,61% | 3.330,00 |
| 15.05.2026 | 53,05 | 54,99 | 51,39 | 52,17 | -6,59% | 581,00 |
| 14.05.2026 | 56,91 | 58,03 | 55,80 | 55,85 | -1,88% | 840,00 |
| 13.05.2026 | 57,28 | 58,51 | 56,37 | 56,92 | -0,54% | 232,00 |
| 12.05.2026 | 57,18 | 57,71 | 55,75 | 57,23 | -0,09% | 1.840,00 |
| 11.05.2026 | 55,52 | 58,35 | 55,49 | 57,28 | 2,07% | 3.730,00 |
| 08.05.2026 | 55,59 | 57,02 | 55,47 | 56,12 | 2,84% | 3.716,00 |
| 07.05.2026 | 53,55 | 58,12 | 53,55 | 54,57 | 2,81% | 3.200,00 |
| 06.05.2026 | 51,02 | 54,30 | 50,98 | 53,08 | 5,97% | 9.392,00 |
| 05.05.2026 | 49,33 | 50,96 | 49,22 | 50,09 | 2,28% | 4.232,00 |
| 04.05.2026 | 51,06 | 51,23 | 48,88 | 48,98 | -1,30% | 4.890,00 |
| 30.04.2026 | 48,18 | 52,32 | 48,13 | 49,62 | 3,94% | - |
| 29.04.2026 | 48,82 | 49,46 | 47,32 | 47,74 | -0,94% | 3.259,00 |
| 28.04.2026 | 50,26 | 50,81 | 48,04 | 48,20 | -4,85% | 2.050,00 |
| 27.04.2026 | 50,88 | 52,56 | 50,34 | 50,65 | -1,46% | 7.792,00 |
| 24.04.2026 | 53,42 | 53,58 | 51,24 | 51,40 | -3,75% | 15.640,00 |
| 23.04.2026 | 53,52 | 55,00 | 53,05 | 53,40 | -1,55% | 6.990,00 |
| 22.04.2026 | 55,02 | 55,50 | 54,17 | 54,24 | 1,76% | 1.800,00 |
| 21.04.2026 | 55,96 | 56,80 | 53,30 | 53,30 | -5,75% | - |
| 20.04.2026 | 56,08 | 57,18 | 55,79 | 56,55 | 0,59% | 2.922,00 |
| 17.04.2026 | 55,30 | 57,71 | 54,31 | 56,22 | 2,85% | 3.450,00 |
| 16.04.2026 | 55,62 | 56,57 | 54,66 | 54,66 | -0,82% | 342,00 |
| 15.04.2026 | 56,41 | 57,50 | 55,11 | 55,11 | -2,72% | 2.350,00 |
| 14.04.2026 | 56,38 | 57,83 | 56,28 | 56,65 | 0,80% | 1.455,00 |
| 13.04.2026 | 55,86 | 56,49 | 55,54 | 56,20 | 1,41% | 3.060,00 |
| 10.04.2026 | 54,75 | 56,46 | 54,53 | 55,42 | 1,09% | 1.124,00 |
| 09.04.2026 | 53,81 | 55,40 | 53,80 | 54,82 | 1,44% | 2.136,00 |
| 08.04.2026 | 53,35 | 56,50 | 52,16 | 54,04 | 5,46% | 5.600,00 |
| 07.04.2026 | 51,66 | 53,47 | 50,88 | 51,24 | -1,13% | 2.369,00 |
| 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 |