17,970€
1,76%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 21,76 | 22,06 | 21,76 | 22,06 | 2,22% | 45,00 |
| 17.10.2024 | 21,24 | 21,58 | 21,24 | 21,58 | 5,06% | 200,00 |
| 16.10.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,10% | - |
| 15.10.2024 | 20,36 | 20,56 | 20,36 | 20,56 | -0,58% | 550,00 |
| 14.10.2024 | 20,48 | 20,68 | 20,48 | 20,68 | 0,10% | 40,00 |
| 11.10.2024 | 20,36 | 20,66 | 20,36 | 20,66 | 4,82% | 500,00 |
| 10.10.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,81% | - |
| 09.10.2024 | 19,94 | 19,94 | 19,87 | 19,87 | -1,14% | 210,00 |
| 08.10.2024 | 19,78 | 20,26 | 19,58 | 20,10 | 2,03% | 1.945,00 |
| 07.10.2024 | 21,04 | 21,04 | 19,06 | 19,70 | -7,42% | 7.634,00 |
| 04.10.2024 | 20,88 | 21,68 | 20,88 | 21,28 | -2,39% | 150,00 |
| 03.10.2024 | 21,76 | 21,80 | 21,30 | 21,80 | 2,06% | 20,00 |
| 02.10.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -2,82% | - |
| 01.10.2024 | 21,14 | 22,50 | 21,14 | 21,98 | 5,88% | 5.167,00 |
| 30.09.2024 | 21,78 | 21,78 | 20,76 | 20,76 | -0,67% | 200,00 |
| 27.09.2024 | 22,26 | 22,50 | 20,90 | 20,90 | -7,11% | 9.255,00 |
| 26.09.2024 | 22,00 | 23,30 | 22,00 | 22,50 | 1,72% | 815,00 |
| 25.09.2024 | 21,40 | 22,12 | 21,40 | 22,12 | 1,47% | 200,00 |
| 24.09.2024 | 21,70 | 22,88 | 21,70 | 21,80 | -0,91% | 5.804,00 |
| 23.09.2024 | 21,26 | 22,00 | 21,26 | 22,00 | 2,23% | 150,00 |
| 20.09.2024 | 20,86 | 21,52 | 20,86 | 21,52 | -1,91% | 10,00 |
| 19.09.2024 | 21,12 | 22,00 | 21,12 | 21,94 | 5,89% | 2.490,00 |
| 18.09.2024 | 21,50 | 21,50 | 20,72 | 20,72 | -2,72% | 100,00 |
| 17.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 16.09.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 3,83% | 663,00 |
| 13.09.2024 | 19,68 | 20,90 | 19,68 | 20,90 | 8,40% | 383,00 |
| 12.09.2024 | 18,40 | 19,28 | 18,40 | 19,28 | 3,21% | 300,00 |
| 11.09.2024 | 18,24 | 18,68 | 18,24 | 18,68 | 0,54% | 1,00 |
| 10.09.2024 | 18,67 | 18,67 | 18,58 | 18,58 | 3,22% | - |
| 09.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,32% | - |
| 06.09.2024 | 18,29 | 18,29 | 18,24 | 18,24 | 1,33% | 300,00 |
| 05.09.2024 | 17,93 | 18,18 | 17,93 | 18,00 | -1,64% | 243,00 |
| 04.09.2024 | 18,44 | 18,44 | 18,30 | 18,30 | -2,87% | 100,00 |
| 03.09.2024 | 18,42 | 18,84 | 18,42 | 18,84 | 0,11% | - |
| 02.09.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -1,98% | - |
| 30.08.2024 | 19,12 | 19,20 | 19,12 | 19,20 | -1,64% | 290,00 |
| 29.08.2024 | 18,88 | 19,52 | 18,88 | 19,52 | 2,20% | 300,00 |
| 28.08.2024 | 18,96 | 19,65 | 18,96 | 19,10 | -1,34% | - |
| 27.08.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 2,11% | - |
| 26.08.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,10% | - |
| 23.08.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 1,75% | - |
| 22.08.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -1,98% | - |
| 21.08.2024 | 19,00 | 19,22 | 19,00 | 19,22 | -0,47% | - |
| 20.08.2024 | 18,90 | 19,67 | 18,90 | 19,31 | 4,38% | 1.425,00 |
| 19.08.2024 | 18,56 | 18,56 | 18,50 | 18,50 | 1,09% | 100,00 |
| 16.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 15.08.2024 | 18,36 | 18,70 | 18,09 | 18,70 | 4,12% | 1.000,00 |
| 14.08.2024 | 18,19 | 18,75 | 17,96 | 17,96 | -1,86% | 250,00 |
| 13.08.2024 | 18,48 | 18,48 | 18,09 | 18,30 | 1,22% | 220,00 |
| 12.08.2024 | 18,00 | 18,08 | 18,00 | 18,08 | 0,84% | - |
| 09.08.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,39% | - |
| 08.08.2024 | 17,90 | 18,42 | 17,90 | 18,00 | -0,66% | 552,00 |
| 07.08.2024 | 18,22 | 18,84 | 18,12 | 18,12 | -2,63% | 4.200,00 |
| 06.08.2024 | 18,59 | 18,61 | 18,59 | 18,61 | 2,31% | - |
| 05.08.2024 | 18,80 | 18,81 | 18,19 | 18,19 | -6,24% | 475,00 |