20,050€
2,04%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 19,71 | 20,63 | 19,53 | 20,07 | 2,14% | 10,00 |
| 13.03.2025 | 18,73 | 20,00 | 18,73 | 19,65 | 1,29% | 3.996,00 |
| 12.03.2025 | 19,27 | 19,40 | 19,27 | 19,40 | 1,04% | 300,00 |
| 11.03.2025 | 19,21 | 19,75 | 19,20 | 19,20 | -0,21% | 250,00 |
| 10.03.2025 | 19,29 | 19,30 | 19,20 | 19,24 | -1,33% | 260,00 |
| 07.03.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 0,57% | 450,00 |
| 06.03.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,67% | - |
| 05.03.2025 | 18,78 | 19,52 | 18,24 | 19,52 | 3,55% | 750,00 |
| 04.03.2025 | 19,65 | 20,16 | 18,82 | 18,85 | -4,80% | 2.270,00 |
| 03.03.2025 | 18,90 | 19,80 | 18,90 | 19,80 | 4,76% | 1.203,00 |
| 28.02.2025 | 19,15 | 19,15 | 17,86 | 18,90 | -3,62% | 1.232,00 |
| 27.02.2025 | 19,18 | 19,61 | 18,83 | 19,61 | 2,40% | 460,00 |
| 26.02.2025 | 19,36 | 19,36 | 19,14 | 19,15 | -2,20% | 650,00 |
| 25.02.2025 | 20,46 | 20,50 | 19,58 | 19,58 | -3,93% | 983,00 |
| 24.02.2025 | 21,16 | 21,16 | 20,00 | 20,38 | -5,21% | 2.530,00 |
| 21.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 20.02.2025 | 21,02 | 21,80 | 21,02 | 21,80 | 1,77% | 365,00 |
| 19.02.2025 | 21,20 | 21,42 | 20,80 | 21,42 | -1,02% | 510,00 |
| 18.02.2025 | 21,02 | 21,64 | 21,02 | 21,64 | 1,22% | 25,00 |
| 17.02.2025 | 21,50 | 21,50 | 21,38 | 21,38 | -1,20% | 397,00 |
| 14.02.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,92% | - |
| 13.02.2025 | 21,22 | 21,84 | 21,02 | 21,84 | 1,58% | 118,00 |
| 12.02.2025 | 21,24 | 21,50 | 21,10 | 21,50 | -0,92% | 1.131,00 |
| 11.02.2025 | 21,18 | 21,80 | 21,00 | 21,70 | 0,46% | 750,00 |
| 10.02.2025 | 20,84 | 21,60 | 20,74 | 21,60 | 5,26% | 600,00 |
| 07.02.2025 | 21,24 | 21,24 | 20,44 | 20,52 | -4,29% | 1.220,00 |
| 06.02.2025 | 20,52 | 21,44 | 20,52 | 21,44 | 1,04% | 1.305,00 |
| 05.02.2025 | 20,32 | 21,22 | 19,90 | 21,22 | 8,21% | 123,00 |
| 04.02.2025 | 19,67 | 19,67 | 19,61 | 19,61 | -5,17% | 75,00 |
| 03.02.2025 | 20,00 | 20,68 | 20,00 | 20,68 | 6,27% | 190,00 |
| 31.01.2025 | 19,77 | 20,10 | 19,46 | 19,46 | -4,14% | 1.650,00 |
| 30.01.2025 | 18,54 | 20,30 | 18,54 | 20,30 | 6,67% | 1.108,00 |
| 29.01.2025 | 18,19 | 19,03 | 18,19 | 19,03 | 0,79% | 100,00 |
| 28.01.2025 | 18,00 | 18,88 | 18,00 | 18,88 | 1,07% | 724,00 |
| 27.01.2025 | 18,79 | 18,79 | 18,00 | 18,68 | 0,81% | 425,00 |
| 24.01.2025 | 18,51 | 18,53 | 18,51 | 18,53 | 3,58% | 81,00 |
| 23.01.2025 | 18,19 | 18,19 | 17,89 | 17,89 | -2,13% | 200,00 |
| 22.01.2025 | 18,42 | 19,02 | 17,99 | 18,28 | -2,25% | 1.248,00 |
| 21.01.2025 | 18,34 | 18,70 | 17,90 | 18,70 | 1,08% | 1.200,00 |
| 20.01.2025 | 18,97 | 18,97 | 18,08 | 18,50 | 3,35% | 1.090,00 |
| 17.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,22% | - |
| 16.01.2025 | 18,44 | 18,81 | 17,86 | 17,94 | 0,00% | 985,00 |
| 15.01.2025 | 17,86 | 17,94 | 17,80 | 17,94 | -2,02% | 363,00 |
| 14.01.2025 | 17,61 | 18,31 | 17,61 | 18,31 | 1,72% | 750,00 |
| 13.01.2025 | 18,10 | 18,38 | 18,00 | 18,00 | -3,85% | 951,00 |
| 10.01.2025 | 18,00 | 18,72 | 18,00 | 18,72 | 1,41% | 535,00 |
| 09.01.2025 | 17,82 | 18,49 | 17,82 | 18,46 | 3,42% | 769,00 |
| 08.01.2025 | 17,50 | 17,85 | 17,50 | 17,85 | -1,60% | 250,00 |
| 07.01.2025 | 17,77 | 18,25 | 17,50 | 18,14 | 0,78% | 878,00 |
| 06.01.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -0,99% | 500,00 |
| 03.01.2025 | 18,40 | 18,44 | 18,18 | 18,18 | -0,71% | 2.832,00 |
| 02.01.2025 | 17,75 | 18,31 | 17,75 | 18,31 | 4,99% | 779,00 |
| 30.12.2024 | 17,37 | 17,49 | 17,15 | 17,44 | -0,34% | 2.410,00 |
| 27.12.2024 | 17,71 | 17,71 | 17,50 | 17,50 | -2,78% | 433,00 |
| 23.12.2024 | 18,20 | 18,20 | 17,61 | 18,00 | -1,96% | 2.769,00 |
| 20.12.2024 | 17,65 | 18,36 | 17,03 | 18,36 | 3,96% | 1.141,00 |
| 19.12.2024 | 17,10 | 17,84 | 17,10 | 17,66 | 0,91% | 1.628,00 |
| 18.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 280,00 |
| 17.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 16.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 150,00 |
| 13.12.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -5,27% | 255,00 |
| 12.12.2024 | 19,00 | 19,70 | 19,00 | 19,53 | -1,36% | 1.200,00 |
| 11.12.2024 | 18,93 | 19,86 | 18,31 | 19,80 | 6,74% | 976,00 |
| 10.12.2024 | 18,16 | 18,55 | 18,16 | 18,55 | 1,70% | 1.770,00 |
| 09.12.2024 | 17,65 | 18,24 | 17,65 | 18,24 | 1,90% | - |
| 06.12.2024 | 18,32 | 18,32 | 17,90 | 17,90 | -3,45% | 900,00 |
| 05.12.2024 | 18,40 | 18,80 | 18,40 | 18,54 | 0,49% | 1.150,00 |
| 04.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,71% | - |
| 03.12.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,11% | - |
| 02.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 29.11.2024 | 18,62 | 18,62 | 18,60 | 18,60 | 0,00% | - |
| 28.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 27.11.2024 | 18,64 | 18,80 | 18,64 | 18,80 | 1,40% | 367,00 |
| 26.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,07% | - |
| 25.11.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -1,26% | - |
| 22.11.2024 | 18,33 | 19,07 | 18,33 | 18,98 | 1,50% | 1.162,00 |
| 21.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 20.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 19.11.2024 | 18,97 | 19,40 | 18,97 | 19,30 | 6,63% | 900,00 |
| 18.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,67% | - |
| 15.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,88% | - |
| 14.11.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,87% | - |
| 13.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,87% | - |
| 12.11.2024 | 18,70 | 18,84 | 18,70 | 18,84 | 0,21% | 200,00 |
| 11.11.2024 | 19,71 | 20,22 | 18,80 | 18,80 | -1,05% | 3.790,00 |
| 08.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 07.11.2024 | 20,20 | 20,20 | 19,40 | 19,40 | -5,37% | 400,00 |
| 06.11.2024 | 19,84 | 20,60 | 19,84 | 20,50 | 0,00% | 250,00 |
| 05.11.2024 | 20,30 | 20,80 | 20,30 | 20,50 | 0,49% | 85,00 |
| 04.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 01.11.2024 | 20,24 | 21,00 | 20,24 | 21,00 | 3,04% | 750,00 |
| 31.10.2024 | 21,20 | 21,20 | 20,38 | 20,38 | -4,14% | 200,00 |
| 30.10.2024 | 21,30 | 21,30 | 21,26 | 21,26 | -0,84% | 245,00 |
| 29.10.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -1,20% | - |
| 28.10.2024 | 21,78 | 21,78 | 21,70 | 21,70 | -0,55% | 2.725,00 |
| 25.10.2024 | 21,50 | 21,82 | 21,50 | 21,82 | -3,45% | 640,00 |
| 24.10.2024 | 22,06 | 22,60 | 22,06 | 22,60 | 1,35% | 2.100,00 |
| 23.10.2024 | 22,58 | 22,58 | 22,30 | 22,30 | -2,62% | 1.690,00 |
| 22.10.2024 | 22,36 | 22,90 | 22,36 | 22,90 | 1,69% | 217,00 |
| 21.10.2024 | 22,46 | 22,52 | 22,46 | 22,52 | 2,09% | 2.685,00 |