Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 54,18 | 54,18 | 54,14 | 54,14 | -0,51% | - |
| 08.09.2026 | 54,70 | 55,86 | 54,42 | 54,42 | -2,99% | 220,00 |
| 07.09.2026 | 54,46 | 56,10 | 54,46 | 56,10 | 1,37% | 225,00 |
| 04.09.2026 | 55,62 | 55,62 | 55,34 | 55,34 | 0,84% | 100,00 |
| 03.09.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 8,12% | 100,00 |
| 02.09.2026 | 50,76 | 50,76 | 50,76 | 50,76 | -1,74% | - |
| 01.09.2026 | 52,52 | 52,52 | 51,66 | 51,66 | -4,16% | 1.030,00 |
| 31.08.2026 | 52,70 | 53,90 | 52,44 | 53,90 | -3,99% | 90,00 |
| 28.08.2026 | 54,80 | 56,14 | 54,80 | 56,14 | -0,28% | 311,00 |
| 27.08.2026 | 54,80 | 56,30 | 54,80 | 56,30 | 0,79% | 355,00 |
| 26.08.2026 | 54,90 | 57,40 | 54,90 | 55,86 | -0,57% | 65,00 |
| 25.08.2026 | 55,38 | 56,18 | 55,38 | 56,18 | 3,50% | 105,00 |
| 24.08.2026 | 54,28 | 54,28 | 54,28 | 54,28 | 1,57% | - |
| 21.08.2026 | 52,72 | 53,44 | 52,72 | 53,44 | 2,49% | 50,00 |
| 20.08.2026 | 52,14 | 52,14 | 52,14 | 52,14 | 0,85% | - |
| 19.08.2026 | 46,90 | 51,70 | 46,90 | 51,70 | 5,00% | 1.027,00 |
| 18.08.2026 | 47,01 | 49,24 | 47,01 | 49,24 | 0,49% | 25,00 |
| 17.08.2026 | 47,50 | 50,26 | 47,50 | 49,00 | 3,16% | 272,00 |
| 14.08.2026 | 49,00 | 49,00 | 47,50 | 47,50 | -3,06% | 6.244,00 |
| 13.08.2026 | 51,48 | 51,48 | 48,70 | 49,00 | -5,00% | 360,00 |
| 12.08.2026 | 47,75 | 51,58 | 47,75 | 51,58 | 8,20% | 1.250,00 |
| 11.08.2026 | 47,67 | 47,67 | 47,67 | 47,67 | 3,86% | - |
| 10.08.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -5,61% | - |
| 07.08.2026 | 47,03 | 48,63 | 47,03 | 48,63 | 5,28% | 1.371,00 |
| 06.08.2026 | 47,71 | 47,71 | 45,60 | 46,19 | -5,31% | 176,00 |
| 05.08.2026 | 43,23 | 48,78 | 43,23 | 48,78 | 15,76% | 445,00 |
| 04.08.2026 | 41,56 | 42,40 | 41,56 | 42,14 | 1,42% | 584,00 |
| 03.08.2026 | 41,55 | 41,55 | 41,55 | 41,55 | -1,07% | - |
| 31.07.2026 | 42,44 | 42,74 | 40,88 | 42,00 | 2,44% | 415,00 |
| 30.07.2026 | 41,35 | 41,35 | 41,00 | 41,00 | -0,77% | 30,00 |
| 29.07.2026 | 41,13 | 42,30 | 41,02 | 41,32 | -3,59% | 190,00 |
| 28.07.2026 | 42,27 | 42,86 | 41,80 | 42,86 | -1,85% | 250,00 |
| 27.07.2026 | 42,01 | 43,67 | 42,01 | 43,67 | 5,41% | 2.615,00 |
| 24.07.2026 | 41,43 | 41,43 | 41,43 | 41,43 | -0,98% | - |
| 23.07.2026 | 42,94 | 42,94 | 41,84 | 41,84 | -5,55% | 200,00 |
| 22.07.2026 | 42,74 | 44,30 | 42,74 | 44,30 | 10,20% | 350,00 |
| 21.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | - |
| 20.07.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 17.07.2026 | 40,00 | 41,00 | 40,00 | 40,00 | -3,61% | 650,00 |
| 16.07.2026 | 41,52 | 41,52 | 41,50 | 41,50 | -3,85% | 380,00 |
| 15.07.2026 | 41,50 | 43,16 | 41,50 | 43,16 | 3,50% | 500,00 |
| 14.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,24% | - |
| 13.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,58% | - |
| 10.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -2,51% | - |
| 09.07.2026 | 41,30 | 43,80 | 41,30 | 43,80 | 6,93% | 815,00 |
| 08.07.2026 | 43,98 | 44,10 | 40,96 | 40,96 | -9,32% | 1.328,00 |
| 07.07.2026 | 45,61 | 45,61 | 45,17 | 45,17 | -3,79% | 20,00 |
| 06.07.2026 | 47,56 | 47,56 | 46,95 | 46,95 | 0,28% | 80,00 |
| 03.07.2026 | 46,50 | 47,65 | 46,50 | 46,82 | 4,23% | 52,00 |
| 02.07.2026 | 44,08 | 44,92 | 44,08 | 44,92 | 4,27% | - |
| 01.07.2026 | 42,47 | 43,60 | 42,45 | 43,08 | -2,09% | 16.500,00 |
| 30.06.2026 | 42,94 | 44,00 | 42,94 | 44,00 | -0,27% | 530,00 |
| 29.06.2026 | 42,80 | 44,12 | 42,80 | 44,12 | -2,80% | 100,00 |
| 26.06.2026 | 43,00 | 45,39 | 43,00 | 45,39 | 2,00% | 245,00 |
| 25.06.2026 | 42,20 | 44,50 | 42,20 | 44,50 | -0,89% | 942,00 |
| 24.06.2026 | 44,77 | 45,52 | 44,77 | 44,90 | -0,71% | 271,00 |
| 23.06.2026 | 45,78 | 45,78 | 45,22 | 45,22 | -5,69% | 520,00 |
| 22.06.2026 | 45,82 | 47,95 | 45,82 | 47,95 | 6,70% | 250,00 |
| 19.06.2026 | 46,49 | 46,59 | 44,94 | 44,94 | -7,72% | 295,00 |
| 18.06.2026 | 49,08 | 49,63 | 48,70 | 48,70 | -0,31% | 360,00 |
| 17.06.2026 | 48,35 | 50,14 | 48,35 | 48,85 | 2,93% | 205,00 |
| 16.06.2026 | 46,59 | 47,46 | 46,59 | 47,46 | -1,13% | 150,00 |
| 15.06.2026 | 49,90 | 49,90 | 48,00 | 48,00 | 11,58% | 380,00 |
| 12.06.2026 | 42,30 | 43,02 | 42,30 | 43,02 | 4,27% | 75,00 |
| 11.06.2026 | 40,80 | 43,09 | 40,80 | 41,26 | -3,82% | 1.104,00 |
| 10.06.2026 | 42,75 | 44,46 | 42,55 | 42,90 | -4,77% | 358,00 |
| 09.06.2026 | 44,70 | 45,05 | 44,70 | 45,05 | -1,18% | 23,00 |
| 08.06.2026 | 43,96 | 45,70 | 43,96 | 45,59 | -1,11% | 2.389,00 |
| 05.06.2026 | 48,18 | 48,18 | 46,10 | 46,10 | -5,38% | 465,00 |
| 04.06.2026 | 49,00 | 49,00 | 48,40 | 48,72 | -0,41% | 365,00 |
| 03.06.2026 | 48,92 | 48,92 | 48,92 | 48,92 | -1,13% | - |
| 02.06.2026 | 51,00 | 51,00 | 48,88 | 49,48 | -1,83% | 440,00 |
| 01.06.2026 | 52,96 | 52,96 | 50,40 | 50,40 | -0,75% | 280,00 |
| 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% | - |