46,360€
-7,28%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 47,80 | 50,15 | 45,66 | 45,66 | -8,68% | 1.095,00 |
| 29.01.2026 | 52,95 | 55,80 | 49,90 | 50,00 | -3,85% | 1.475,00 |
| 28.01.2026 | 52,10 | 52,35 | 51,10 | 52,00 | 3,38% | 745,00 |
| 27.01.2026 | 52,00 | 52,25 | 49,70 | 50,30 | -2,61% | 1.192,00 |
| 26.01.2026 | 50,95 | 52,50 | 50,95 | 51,65 | 3,09% | 5.354,00 |
| 23.01.2026 | 49,90 | 50,50 | 49,68 | 50,10 | 4,59% | 782,00 |
| 22.01.2026 | 48,16 | 48,16 | 47,90 | 47,90 | -2,64% | 100,00 |
| 21.01.2026 | 48,52 | 50,65 | 48,52 | 49,20 | 1,03% | 1.005,00 |
| 20.01.2026 | 47,10 | 48,70 | 47,10 | 48,70 | 2,18% | 165,00 |
| 19.01.2026 | 47,32 | 47,90 | 46,68 | 47,66 | 3,70% | 1.536,00 |
| 16.01.2026 | 46,40 | 47,28 | 45,96 | 45,96 | -2,67% | 428,00 |
| 15.01.2026 | 47,48 | 47,48 | 47,22 | 47,22 | -0,71% | 52,00 |
| 14.01.2026 | 46,70 | 48,86 | 46,70 | 47,56 | 3,57% | 2.231,00 |
| 13.01.2026 | 45,76 | 46,60 | 45,76 | 45,92 | -2,01% | 231,00 |
| 12.01.2026 | 46,00 | 46,86 | 45,66 | 46,86 | 4,18% | 668,00 |
| 09.01.2026 | 47,54 | 47,54 | 44,98 | 44,98 | -6,91% | 1.123,00 |
| 08.01.2026 | 44,78 | 48,32 | 44,78 | 48,32 | 6,62% | 226,00 |
| 07.01.2026 | 46,86 | 46,86 | 45,14 | 45,32 | -2,54% | 409,00 |
| 06.01.2026 | 44,14 | 46,50 | 44,14 | 46,50 | 3,33% | 490,00 |
| 05.01.2026 | 43,54 | 45,08 | 43,54 | 45,00 | 5,14% | 1.500,00 |
| 02.01.2026 | 44,04 | 44,98 | 42,80 | 42,80 | -4,42% | 521,00 |
| 30.12.2025 | 43,72 | 44,78 | 43,72 | 44,78 | 0,31% | 92,00 |
| 29.12.2025 | 45,80 | 45,80 | 44,64 | 44,64 | -0,76% | 415,00 |
| 23.12.2025 | 45,70 | 46,06 | 44,98 | 44,98 | -1,66% | 299,00 |
| 22.12.2025 | 44,10 | 46,72 | 44,10 | 45,74 | 4,48% | 1.475,00 |
| 19.12.2025 | 41,80 | 44,50 | 41,80 | 43,78 | 2,67% | 630,00 |
| 18.12.2025 | 41,52 | 43,98 | 41,52 | 42,64 | -1,07% | 141,00 |
| 17.12.2025 | 41,76 | 43,10 | 41,76 | 43,10 | 1,84% | 230,00 |
| 16.12.2025 | 40,30 | 42,32 | 40,30 | 42,32 | 0,76% | 1.475,00 |
| 15.12.2025 | 40,54 | 42,00 | 40,54 | 42,00 | 4,48% | 210,00 |
| 12.12.2025 | 39,80 | 41,66 | 39,12 | 40,20 | -0,30% | 1.300,00 |
| 11.12.2025 | 39,34 | 40,32 | 39,34 | 40,32 | -1,27% | 328,00 |
| 10.12.2025 | 39,02 | 40,84 | 39,02 | 40,84 | 4,66% | 50,00 |
| 09.12.2025 | 38,50 | 39,02 | 38,50 | 39,02 | -1,56% | 6,00 |
| 08.12.2025 | 40,18 | 40,18 | 39,64 | 39,64 | -1,64% | 200,00 |
| 05.12.2025 | 38,76 | 40,30 | 38,76 | 40,30 | 3,87% | 378,00 |
| 04.12.2025 | 38,72 | 38,80 | 38,10 | 38,80 | -1,02% | 785,00 |
| 03.12.2025 | 38,84 | 39,20 | 38,84 | 39,20 | -1,66% | 225,00 |
| 02.12.2025 | 39,76 | 40,62 | 39,76 | 39,86 | -1,34% | 140,00 |
| 01.12.2025 | 39,98 | 40,82 | 39,98 | 40,40 | -0,49% | 1.170,00 |
| 28.11.2025 | 39,74 | 40,60 | 39,58 | 40,60 | 2,11% | 1.330,00 |
| 27.11.2025 | 39,04 | 40,00 | 39,04 | 39,76 | 0,45% | 676,00 |
| 26.11.2025 | 37,58 | 39,58 | 37,58 | 39,58 | 4,05% | 50,00 |
| 25.11.2025 | 37,36 | 38,04 | 37,36 | 38,04 | 0,90% | 20,00 |
| 24.11.2025 | 35,30 | 37,70 | 35,30 | 37,70 | 6,98% | 9.260,00 |
| 21.11.2025 | 34,72 | 35,24 | 34,72 | 35,24 | -1,34% | 200,00 |
| 20.11.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -3,82% | - |
| 19.11.2025 | 36,04 | 37,94 | 36,04 | 37,14 | 8,60% | 400,00 |
| 18.11.2025 | 35,10 | 35,10 | 34,20 | 34,20 | -6,35% | 424,00 |
| 17.11.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,54% | 120,00 |
| 14.11.2025 | 36,70 | 37,14 | 36,70 | 36,72 | -2,13% | 1.755,00 |
| 13.11.2025 | 35,84 | 40,20 | 35,84 | 37,52 | 2,12% | 1.069,00 |
| 12.11.2025 | 35,20 | 36,74 | 35,20 | 36,74 | 1,66% | 600,00 |
| 11.11.2025 | 35,50 | 36,14 | 35,50 | 36,14 | 2,09% | 1.000,00 |
| 10.11.2025 | 34,80 | 35,98 | 34,80 | 35,40 | 0,74% | 2.000,00 |
| 07.11.2025 | 34,34 | 35,14 | 34,34 | 35,14 | 1,80% | 1.000,00 |
| 06.11.2025 | 34,20 | 34,52 | 34,20 | 34,52 | 3,04% | 63,00 |
| 05.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,71% | 100,00 |
| 04.11.2025 | 34,14 | 34,14 | 33,74 | 33,74 | -4,69% | 100,00 |
| 03.11.2025 | 34,54 | 35,40 | 34,54 | 35,40 | 2,31% | 745,00 |
| 31.10.2025 | 34,92 | 35,54 | 34,60 | 34,60 | -1,42% | 2.240,00 |
| 30.10.2025 | 34,96 | 35,86 | 34,96 | 35,10 | -3,47% | 451,00 |
| 29.10.2025 | 34,20 | 36,58 | 34,20 | 36,36 | 5,70% | 11.513,00 |
| 28.10.2025 | 34,06 | 34,80 | 33,00 | 34,40 | 0,53% | 3.585,00 |
| 27.10.2025 | 35,64 | 36,36 | 34,20 | 34,22 | -7,71% | 701,00 |
| 24.10.2025 | 35,82 | 37,08 | 35,50 | 37,08 | -0,43% | 375,00 |
| 23.10.2025 | 35,14 | 37,24 | 35,14 | 37,24 | 10,11% | 814,00 |
| 22.10.2025 | 35,22 | 36,38 | 33,82 | 33,82 | -5,32% | 3.355,00 |
| 21.10.2025 | 38,84 | 38,84 | 34,86 | 35,72 | -8,69% | 6.397,00 |
| 20.10.2025 | 38,90 | 39,80 | 38,60 | 39,12 | 7,18% | 11.570,00 |
| 17.10.2025 | 40,06 | 40,88 | 36,50 | 36,50 | -10,76% | 2.656,00 |
| 16.10.2025 | 40,34 | 41,00 | 40,34 | 40,90 | 0,84% | 380,00 |
| 15.10.2025 | 39,32 | 40,80 | 39,32 | 40,56 | 4,43% | 7.004,00 |
| 14.10.2025 | 39,84 | 39,84 | 38,84 | 38,84 | -1,57% | 545,00 |
| 13.10.2025 | 35,90 | 40,26 | 35,90 | 39,46 | 10,35% | 2.050,00 |
| 10.10.2025 | 35,56 | 35,80 | 34,86 | 35,76 | 1,71% | 1.235,00 |
| 09.10.2025 | 37,24 | 37,68 | 35,16 | 35,16 | -4,20% | 1.762,00 |
| 08.10.2025 | 36,56 | 37,66 | 36,56 | 36,70 | 4,44% | 510,00 |
| 07.10.2025 | 36,98 | 37,30 | 35,14 | 35,14 | -4,30% | 1.110,00 |
| 06.10.2025 | 35,80 | 36,72 | 35,80 | 36,72 | 1,10% | 45,00 |
| 03.10.2025 | 35,70 | 36,32 | 35,70 | 36,32 | 2,66% | 666,00 |
| 02.10.2025 | 36,00 | 36,42 | 35,00 | 35,38 | -3,23% | 440,00 |
| 01.10.2025 | 35,46 | 36,56 | 35,36 | 36,56 | 3,34% | 493,00 |
| 30.09.2025 | 35,26 | 35,38 | 35,26 | 35,38 | -2,21% | 65,00 |
| 29.09.2025 | 35,00 | 36,24 | 35,00 | 36,18 | 4,27% | 1.475,00 |
| 26.09.2025 | 34,74 | 34,74 | 34,70 | 34,70 | -0,91% | 28,00 |
| 25.09.2025 | 33,86 | 35,26 | 33,86 | 35,02 | 0,52% | 681,00 |
| 24.09.2025 | 34,70 | 35,94 | 34,70 | 34,84 | -0,57% | 1.967,00 |
| 23.09.2025 | 34,62 | 35,62 | 34,62 | 35,04 | 3,79% | 885,00 |
| 22.09.2025 | 33,10 | 33,76 | 33,10 | 33,76 | 3,88% | 1.094,00 |
| 19.09.2025 | 30,50 | 32,50 | 30,50 | 32,50 | 5,66% | 305,00 |
| 18.09.2025 | 31,06 | 32,24 | 30,76 | 30,76 | -0,65% | 1.281,00 |
| 17.09.2025 | 32,72 | 32,98 | 30,96 | 30,96 | -5,44% | 2.517,00 |
| 16.09.2025 | 33,50 | 33,98 | 32,74 | 32,74 | -1,39% | 817,00 |
| 15.09.2025 | 32,58 | 33,20 | 32,58 | 33,20 | 0,00% | - |
| 12.09.2025 | 32,86 | 33,78 | 32,86 | 33,20 | 1,53% | 800,00 |
| 10.09.2025 | 32,96 | 33,18 | 32,66 | 32,70 | -0,06% | 220,00 |
| 09.09.2025 | 32,71 | 32,82 | 32,14 | 32,72 | 1,77% | - |
| 08.09.2025 | 31,66 | 32,60 | 31,34 | 32,15 | 1,55% | 785,00 |
| 05.09.2025 | 31,14 | 31,66 | 31,14 | 31,66 | 0,70% | 200,00 |