27,380€
-5,26%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,00 | 28,50 | 27,00 | 27,00 | -6,57% | 1.095,00 |
| 05.06.2025 | 27,38 | 28,90 | 27,38 | 28,90 | 1,55% | 150,00 |
| 04.06.2025 | 27,88 | 28,46 | 27,88 | 28,46 | 2,37% | 200,00 |
| 03.06.2025 | 28,08 | 29,00 | 27,80 | 27,80 | -0,71% | 1.686,00 |
| 02.06.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 5,26% | 630,00 |
| 30.05.2025 | 26,42 | 26,70 | 26,42 | 26,60 | -0,08% | 210,00 |
| 29.05.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -2,92% | - |
| 28.05.2025 | 26,38 | 27,42 | 26,38 | 27,42 | 4,10% | 10,00 |
| 27.05.2025 | 26,72 | 26,72 | 26,20 | 26,34 | -0,68% | 1.100,00 |
| 26.05.2025 | 27,70 | 27,70 | 26,52 | 26,52 | -2,93% | 184,00 |
| 23.05.2025 | 26,18 | 27,32 | 26,18 | 27,32 | 3,72% | 310,00 |
| 22.05.2025 | 26,16 | 26,34 | 25,42 | 26,34 | 2,57% | 545,00 |
| 21.05.2025 | 25,10 | 25,86 | 25,10 | 25,68 | 0,63% | 950,00 |
| 20.05.2025 | 24,72 | 25,52 | 24,70 | 25,52 | 0,39% | 30,00 |
| 19.05.2025 | 25,10 | 25,42 | 24,66 | 25,42 | 4,78% | 480,00 |
| 16.05.2025 | 24,86 | 25,14 | 24,26 | 24,26 | 0,92% | 240,00 |
| 15.05.2025 | 23,94 | 24,04 | 23,94 | 24,04 | -3,30% | - |
| 14.05.2025 | 25,02 | 25,14 | 24,42 | 24,86 | -4,75% | 2.497,00 |
| 13.05.2025 | 25,62 | 26,12 | 25,20 | 26,10 | 3,16% | 1.586,00 |
| 12.05.2025 | 27,20 | 27,20 | 25,30 | 25,30 | -6,09% | 2.245,00 |
| 09.05.2025 | 26,28 | 27,20 | 26,28 | 26,94 | 1,66% | 1.525,00 |
| 08.05.2025 | 26,98 | 26,98 | 26,00 | 26,50 | -2,21% | 526,00 |
| 07.05.2025 | 26,52 | 27,10 | 26,12 | 27,10 | 1,50% | 1.945,00 |
| 06.05.2025 | 26,28 | 26,88 | 25,76 | 26,70 | 1,37% | 2.994,00 |
| 05.05.2025 | 25,00 | 27,02 | 24,74 | 26,34 | 5,44% | 6.842,00 |
| 02.05.2025 | 24,70 | 24,98 | 24,22 | 24,98 | 5,40% | 3.095,00 |
| 30.04.2025 | 23,88 | 23,88 | 23,70 | 23,70 | -0,84% | 200,00 |
| 29.04.2025 | 24,02 | 24,02 | 23,64 | 23,90 | 1,62% | 150,00 |
| 28.04.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 1,12% | - |
| 25.04.2025 | 24,16 | 24,16 | 23,26 | 23,26 | -5,60% | 1.980,00 |
| 24.04.2025 | 24,24 | 24,80 | 24,24 | 24,64 | 1,90% | 1.996,00 |
| 23.04.2025 | 24,60 | 24,84 | 24,00 | 24,18 | -3,82% | 1.693,00 |
| 22.04.2025 | 25,70 | 25,88 | 25,14 | 25,14 | 1,45% | 1.534,00 |
| 17.04.2025 | 24,94 | 25,66 | 24,78 | 24,78 | -0,88% | 965,00 |
| 16.04.2025 | 24,18 | 25,62 | 24,18 | 25,00 | 5,57% | 4.010,00 |
| 15.04.2025 | 23,56 | 24,32 | 23,56 | 23,68 | -0,42% | 333,00 |
| 14.04.2025 | 22,98 | 23,78 | 22,84 | 23,78 | 4,67% | 1.295,00 |
| 11.04.2025 | 21,86 | 22,72 | 21,86 | 22,72 | 7,27% | 100,00 |
| 10.04.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 5,79% | - |
| 09.04.2025 | 20,02 | 20,32 | 20,02 | 20,02 | -4,67% | 700,00 |
| 08.04.2025 | 20,24 | 21,00 | 19,77 | 21,00 | 7,80% | 350,00 |
| 07.04.2025 | 18,30 | 19,48 | 18,30 | 19,48 | -0,56% | 360,00 |
| 04.04.2025 | 21,16 | 21,16 | 19,59 | 19,59 | -9,05% | 1.722,00 |
| 03.04.2025 | 21,36 | 21,64 | 20,74 | 21,54 | -0,55% | 1.895,00 |
| 02.04.2025 | 21,78 | 21,78 | 21,66 | 21,66 | -0,55% | 20,00 |
| 01.04.2025 | 21,78 | 22,00 | 21,78 | 21,78 | -1,00% | 400,00 |
| 31.03.2025 | 21,66 | 22,16 | 21,46 | 22,00 | 2,52% | 448,00 |
| 28.03.2025 | 21,48 | 21,80 | 21,46 | 21,46 | 0,75% | 775,00 |
| 27.03.2025 | 20,90 | 21,34 | 20,84 | 21,30 | 1,62% | 890,00 |
| 26.03.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,10% | - |
| 25.03.2025 | 20,54 | 20,94 | 20,54 | 20,94 | 1,36% | 193,00 |
| 24.03.2025 | 20,64 | 20,76 | 20,64 | 20,66 | 1,27% | 1.000,00 |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,50% | 300,00 |
| 20.03.2025 | 20,44 | 21,20 | 20,44 | 21,14 | 3,83% | 2.000,00 |
| 19.03.2025 | 20,72 | 20,72 | 20,36 | 20,36 | -2,58% | 120,00 |
| 18.03.2025 | 20,36 | 20,90 | 20,36 | 20,90 | 2,25% | 571,00 |
| 17.03.2025 | 20,00 | 20,44 | 19,82 | 20,44 | 0,39% | 310,00 |
| 14.03.2025 | 19,53 | 20,36 | 19,53 | 20,36 | 3,61% | 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 |