53,360€
7,80%
Echtzeit-Aktienkurs ENDEAVOUR MINING PLC -,01
Bid:
Ask:
Aktienkurse zur ENDEAVOUR MINING PLC -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,78 | 50,78 | 50,78 | 50,78 | 2,59% | - |
| 28.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -2,79% | - |
| 27.05.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 2,95% | - |
| 26.05.2026 | 49,46 | 49,46 | 49,46 | 49,46 | 0,16% | - |
| 25.05.2026 | 49,38 | 49,38 | 49,38 | 49,38 | -0,56% | - |
| 22.05.2026 | 49,80 | 49,80 | 49,66 | 49,66 | -1,39% | 120,00 |
| 21.05.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -0,32% | - |
| 20.05.2026 | 49,25 | 50,52 | 49,25 | 50,52 | -1,37% | 250,00 |
| 19.05.2026 | 50,86 | 51,22 | 50,86 | 51,22 | 0,16% | 200,00 |
| 18.05.2026 | 51,14 | 51,66 | 50,70 | 51,14 | -2,78% | 140,00 |
| 15.05.2026 | 52,50 | 52,60 | 52,50 | 52,60 | -6,61% | 388,00 |
| 14.05.2026 | 56,32 | 56,32 | 56,32 | 56,32 | -2,53% | - |
| 13.05.2026 | 56,64 | 57,78 | 56,64 | 57,78 | 1,65% | 185,00 |
| 12.05.2026 | 56,48 | 56,84 | 56,48 | 56,84 | 3,57% | 100,00 |
| 11.05.2026 | 54,88 | 54,88 | 54,88 | 54,88 | -2,00% | - |
| 08.05.2026 | 54,82 | 56,66 | 54,82 | 56,00 | 2,38% | 755,00 |
| 07.05.2026 | 52,92 | 55,86 | 52,92 | 54,70 | 0,40% | 500,00 |
| 06.05.2026 | 50,32 | 54,48 | 50,32 | 54,48 | 6,99% | 220,00 |
| 05.05.2026 | 48,70 | 50,98 | 48,70 | 50,92 | 1,43% | 260,00 |
| 04.05.2026 | 51,20 | 51,42 | 50,20 | 50,20 | 4,15% | 685,00 |
| 30.04.2026 | 47,46 | 48,20 | 47,46 | 48,20 | 1,39% | 100,00 |
| 29.04.2026 | 48,24 | 49,19 | 47,54 | 47,54 | -4,11% | 677,00 |
| 28.04.2026 | 49,58 | 49,74 | 49,58 | 49,58 | -0,84% | 280,00 |
| 27.04.2026 | 50,20 | 52,00 | 50,00 | 50,00 | -3,59% | 800,00 |
| 24.04.2026 | 52,70 | 52,70 | 51,86 | 51,86 | -1,56% | 400,00 |
| 23.04.2026 | 54,48 | 54,48 | 52,68 | 52,68 | -2,88% | 500,00 |
| 22.04.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -2,48% | - |
| 21.04.2026 | 55,26 | 56,98 | 55,26 | 55,62 | 0,43% | 558,00 |
| 20.04.2026 | 55,38 | 55,38 | 55,38 | 55,38 | -3,69% | - |
| 17.04.2026 | 54,84 | 57,50 | 54,84 | 57,50 | 4,51% | 400,00 |
| 16.04.2026 | 55,06 | 55,06 | 55,02 | 55,02 | -0,04% | 200,00 |
| 15.04.2026 | 56,00 | 56,70 | 55,04 | 55,04 | -3,44% | 500,00 |
| 14.04.2026 | 55,76 | 57,00 | 55,76 | 57,00 | 1,42% | 1.020,00 |
| 13.04.2026 | 55,36 | 56,20 | 55,36 | 56,20 | 0,00% | 500,00 |
| 10.04.2026 | 54,20 | 56,20 | 54,20 | 56,20 | 2,33% | 672,00 |
| 09.04.2026 | 53,18 | 54,92 | 53,18 | 54,92 | 3,35% | 40,00 |
| 08.04.2026 | 52,46 | 55,82 | 52,46 | 53,14 | 3,99% | 820,00 |
| 07.04.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -4,04% | - |
| 02.04.2026 | 51,35 | 53,25 | 50,70 | 53,25 | 0,76% | 606,00 |
| 01.04.2026 | 52,85 | 52,85 | 52,85 | 52,85 | 7,86% | 66,00 |
| 31.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,16% | - |
| 30.03.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 0,92% | - |
| 27.03.2026 | 47,82 | 48,00 | 47,82 | 48,00 | -0,87% | 66,00 |
| 26.03.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -4,50% | - |
| 25.03.2026 | 49,30 | 50,70 | 49,30 | 50,70 | 11,87% | 198,00 |
| 24.03.2026 | 45,28 | 45,32 | 45,28 | 45,32 | -1,26% | 370,00 |
| 23.03.2026 | 41,00 | 47,50 | 40,00 | 45,90 | -1,80% | 2.090,00 |
| 20.03.2026 | 45,68 | 48,16 | 45,68 | 46,74 | 1,56% | 545,00 |
| 19.03.2026 | 47,66 | 47,66 | 46,02 | 46,02 | -8,42% | 28,00 |
| 18.03.2026 | 51,80 | 51,80 | 50,25 | 50,25 | -4,38% | 962,00 |
| 17.03.2026 | 51,65 | 52,55 | 51,65 | 52,55 | -1,78% | 25,00 |
| 16.03.2026 | 49,16 | 53,50 | 49,16 | 53,50 | 6,79% | 115,00 |
| 13.03.2026 | 52,35 | 53,00 | 50,10 | 50,10 | -4,48% | 1.256,00 |
| 12.03.2026 | 52,80 | 54,00 | 52,45 | 52,45 | -0,76% | 318,00 |
| 11.03.2026 | 54,90 | 54,90 | 52,85 | 52,85 | -6,46% | 200,00 |
| 10.03.2026 | 53,60 | 56,50 | 53,60 | 56,50 | 7,31% | 938,00 |
| 09.03.2026 | 53,85 | 53,85 | 52,35 | 52,65 | 1,84% | 525,00 |
| 06.03.2026 | 52,30 | 53,95 | 51,70 | 51,70 | -6,00% | 555,00 |
| 05.03.2026 | 56,60 | 56,60 | 55,00 | 55,00 | -1,87% | 165,00 |
| 04.03.2026 | 54,20 | 57,80 | 54,20 | 56,05 | 2,47% | 559,00 |
| 03.03.2026 | 58,20 | 58,20 | 54,15 | 54,70 | -9,14% | 2.648,00 |
| 02.03.2026 | 64,25 | 64,25 | 59,95 | 60,20 | -0,25% | 2.170,00 |
| 27.02.2026 | 59,00 | 61,70 | 59,00 | 60,35 | 3,61% | 2.240,00 |
| 26.02.2026 | 58,40 | 58,40 | 58,00 | 58,25 | -1,27% | 100,00 |
| 25.02.2026 | 56,95 | 59,05 | 56,95 | 59,00 | 3,06% | 1.813,00 |
| 24.02.2026 | 56,40 | 57,25 | 56,10 | 57,25 | 0,44% | 790,00 |
| 23.02.2026 | 56,10 | 57,30 | 56,00 | 57,00 | 2,43% | 711,00 |
| 20.02.2026 | 54,70 | 56,50 | 54,60 | 55,65 | 2,87% | 2.910,00 |
| 19.02.2026 | 52,65 | 54,25 | 52,65 | 54,10 | 2,08% | 878,00 |
| 18.02.2026 | 50,90 | 53,40 | 50,90 | 53,00 | 3,92% | 350,00 |
| 17.02.2026 | 52,35 | 53,10 | 51,00 | 51,00 | -2,39% | 507,00 |
| 16.02.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 2,35% | 280,00 |
| 13.02.2026 | 49,80 | 51,05 | 49,80 | 51,05 | 2,10% | 150,00 |
| 12.02.2026 | 51,10 | 52,25 | 50,00 | 50,00 | -4,58% | 440,00 |
| 11.02.2026 | 52,00 | 53,00 | 52,00 | 52,40 | 3,76% | 830,00 |
| 10.02.2026 | 50,55 | 51,55 | 50,50 | 50,50 | 1,24% | 207,00 |
| 09.02.2026 | 48,80 | 49,88 | 48,80 | 49,88 | 3,79% | 248,00 |
| 06.02.2026 | 45,90 | 48,06 | 45,90 | 48,06 | 3,18% | 2.467,00 |
| 05.02.2026 | 49,14 | 49,14 | 45,60 | 46,58 | -4,94% | 1.949,00 |
| 04.02.2026 | 50,00 | 51,30 | 49,00 | 49,00 | 2,38% | 1.300,00 |
| 03.02.2026 | 50,25 | 51,00 | 47,86 | 47,86 | 1,57% | 1.001,00 |
| 02.02.2026 | 42,40 | 47,92 | 41,70 | 47,12 | 3,20% | 2.749,00 |
| 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 |