40,400€
0,20%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -3,32% | 70,00 |
| 03.09.2025 | 30,60 | 32,52 | 30,60 | 32,52 | 5,38% | 1.230,00 |
| 02.09.2025 | 30,24 | 30,86 | 30,24 | 30,86 | 0,92% | 690,00 |
| 01.09.2025 | 29,98 | 30,58 | 29,98 | 30,58 | 2,89% | 3.150,00 |
| 29.08.2025 | 29,24 | 29,72 | 29,24 | 29,72 | 3,92% | 69,00 |
| 28.08.2025 | 29,42 | 29,42 | 28,60 | 28,60 | -3,70% | 1.200,00 |
| 27.08.2025 | 29,92 | 30,06 | 29,70 | 29,70 | 0,27% | 710,00 |
| 26.08.2025 | 29,28 | 29,62 | 29,28 | 29,62 | -1,79% | 113,00 |
| 25.08.2025 | 29,52 | 30,16 | 29,52 | 30,16 | 3,79% | 1.125,00 |
| 22.08.2025 | 29,06 | 30,00 | 29,00 | 29,06 | -1,36% | 1.582,00 |
| 21.08.2025 | 28,58 | 29,46 | 28,58 | 29,46 | 2,51% | 25,00 |
| 20.08.2025 | 27,58 | 28,74 | 27,58 | 28,74 | 2,64% | 5,00 |
| 19.08.2025 | 28,92 | 28,92 | 28,00 | 28,00 | -6,17% | 20,00 |
| 18.08.2025 | 28,34 | 29,84 | 28,34 | 29,84 | 5,37% | 90,00 |
| 15.08.2025 | 28,04 | 28,32 | 28,04 | 28,32 | 1,14% | 100,00 |
| 14.08.2025 | 28,38 | 28,38 | 28,00 | 28,00 | -1,62% | 250,00 |
| 13.08.2025 | 28,26 | 28,46 | 28,26 | 28,46 | 0,57% | 200,00 |
| 12.08.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 11.08.2025 | 28,50 | 28,50 | 28,00 | 28,00 | -0,50% | 150,00 |
| 08.08.2025 | 28,36 | 28,36 | 28,14 | 28,14 | -0,57% | 200,00 |
| 07.08.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,43% | - |
| 06.08.2025 | 27,78 | 28,20 | 27,78 | 28,18 | 2,55% | 55,00 |
| 05.08.2025 | 27,70 | 27,70 | 27,48 | 27,48 | -3,24% | - |
| 04.08.2025 | 26,42 | 28,40 | 26,42 | 28,40 | 8,65% | 623,00 |
| 01.08.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,61% | - |
| 31.07.2025 | 26,80 | 26,80 | 26,08 | 26,30 | -4,99% | 200,00 |
| 30.07.2025 | 26,94 | 27,68 | 26,94 | 27,68 | 6,13% | 129,00 |
| 29.07.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,85% | - |
| 28.07.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,61% | - |
| 25.07.2025 | 25,94 | 26,72 | 25,94 | 26,02 | 0,08% | 210,00 |