23,650€
-2,35%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,77 | 23,82 | 23,28 | 23,65 | -2,35% | - |
| 24.04.2025 | 23,95 | 24,76 | 23,95 | 24,22 | 2,02% | - |
| 23.04.2025 | 24,30 | 24,65 | 23,74 | 23,74 | -6,13% | - |
| 22.04.2025 | 25,40 | 26,17 | 25,13 | 25,29 | 0,36% | - |
| 17.04.2025 | 25,49 | 25,61 | 24,98 | 25,20 | -0,71% | - |
| 16.04.2025 | 24,38 | 26,03 | 24,29 | 25,38 | 5,49% | - |
| 15.04.2025 | 23,71 | 24,28 | 23,71 | 24,06 | 1,52% | - |
| 14.04.2025 | 22,91 | 23,81 | 22,91 | 23,70 | 2,64% | - |
| 11.04.2025 | 21,82 | 23,29 | 21,82 | 23,09 | 5,19% | - |
| 10.04.2025 | 21,32 | 22,06 | 21,31 | 21,95 | 6,86% | - |
| 09.04.2025 | 19,53 | 20,84 | 19,53 | 20,54 | 1,41% | - |
| 08.04.2025 | 20,42 | 20,83 | 19,77 | 20,26 | 2,32% | - |
| 07.04.2025 | 19,29 | 21,00 | 18,87 | 19,80 | -1,30% | - |
| 04.04.2025 | 21,21 | 21,53 | 19,78 | 20,06 | -7,96% | - |
| 03.04.2025 | 21,66 | 22,02 | 20,79 | 21,79 | 0,05% | - |
| 02.04.2025 | 21,98 | 22,24 | 21,70 | 21,78 | -2,29% | - |
| 01.04.2025 | 21,95 | 22,33 | 21,82 | 22,29 | 2,72% | - |
| 31.03.2025 | 21,86 | 22,09 | 21,47 | 21,70 | -0,87% | - |
| 28.03.2025 | 21,74 | 22,17 | 21,63 | 21,89 | 1,34% | - |
| 27.03.2025 | 21,18 | 21,80 | 21,10 | 21,60 | 2,18% | - |
| 26.03.2025 | 21,35 | 21,51 | 21,10 | 21,14 | -1,08% | - |
| 25.03.2025 | 20,75 | 21,54 | 20,71 | 21,37 | 1,86% | - |
| 24.03.2025 | 20,93 | 21,15 | 20,84 | 20,98 | 1,25% | - |
| 21.03.2025 | 20,73 | 20,85 | 20,55 | 20,72 | -0,67% | - |
| 20.03.2025 | 20,95 | 21,03 | 20,57 | 20,86 | -0,29% | - |
| 19.03.2025 | 20,83 | 20,98 | 20,42 | 20,92 | -0,19% | - |
| 18.03.2025 | 20,35 | 21,18 | 20,35 | 20,96 | 3,10% | - |
| 17.03.2025 | 20,08 | 20,39 | 20,03 | 20,33 | 1,75% | - |
| 14.03.2025 | 19,78 | 20,26 | 19,74 | 19,98 | 1,34% | - |
| 13.03.2025 | 18,99 | 19,86 | 18,89 | 19,72 | 1,62% | - |
| 12.03.2025 | 19,61 | 19,68 | 18,85 | 19,40 | 0,39% | - |
| 11.03.2025 | 19,35 | 19,88 | 19,26 | 19,33 | -0,03% | - |
| 10.03.2025 | 19,67 | 19,86 | 19,28 | 19,33 | 0,36% | - |
| 07.03.2025 | 19,41 | 19,88 | 18,91 | 19,26 | -3,96% | - |
| 06.03.2025 | 19,56 | 20,10 | 18,93 | 20,06 | 4,29% | - |
| 05.03.2025 | 19,34 | 19,34 | 18,66 | 19,23 | 3,03% | - |
| 04.03.2025 | 19,84 | 19,84 | 18,64 | 18,67 | -3,24% | - |
| 03.03.2025 | 19,15 | 19,40 | 18,69 | 19,29 | 1,79% | - |
| 28.02.2025 | 18,30 | 19,18 | 17,93 | 18,95 | 0,05% | - |
| 27.02.2025 | 19,59 | 19,78 | 18,91 | 18,94 | -4,58% | - |
| 26.02.2025 | 19,62 | 19,86 | 19,15 | 19,85 | 1,59% | - |
| 25.02.2025 | 20,01 | 20,26 | 19,52 | 19,54 | -3,05% | - |
| 24.02.2025 | 20,88 | 21,14 | 19,98 | 20,16 | -4,88% | - |
| 21.02.2025 | 21,74 | 21,76 | 21,09 | 21,19 | -2,75% | - |
| 20.02.2025 | 21,33 | 21,94 | 21,29 | 21,79 | 3,47% | - |
| 19.02.2025 | 21,33 | 21,42 | 20,72 | 21,06 | -0,94% | - |
| 18.02.2025 | 21,33 | 21,41 | 20,98 | 21,26 | 0,71% | - |
| 17.02.2025 | 21,42 | 21,42 | 20,68 | 21,11 | 0,43% | - |
| 14.02.2025 | 21,64 | 21,93 | 21,02 | 21,02 | -2,28% | - |
| 13.02.2025 | 21,38 | 21,70 | 21,20 | 21,51 | 2,09% | - |
| 12.02.2025 | 21,17 | 21,21 | 20,66 | 21,07 | -1,31% | - |
| 11.02.2025 | 21,40 | 21,62 | 21,09 | 21,35 | -1,29% | - |
| 10.02.2025 | 20,95 | 21,91 | 20,95 | 21,63 | 4,80% | - |
| 07.02.2025 | 21,09 | 21,09 | 20,35 | 20,64 | -0,77% | - |
| 06.02.2025 | 20,82 | 21,14 | 20,62 | 20,80 | 0,00% | - |
| 05.02.2025 | 20,53 | 20,94 | 20,15 | 20,80 | 2,74% | - |
| 04.02.2025 | 19,94 | 20,34 | 19,72 | 20,25 | 1,17% | - |
| 03.02.2025 | 19,84 | 20,56 | 19,42 | 20,01 | 1,37% | - |
| 31.01.2025 | 19,66 | 19,87 | 19,52 | 19,74 | 1,75% | - |
| 30.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,70% | - |
| 29.01.2025 | 18,41 | 18,70 | 18,40 | 18,53 | 0,79% | - |
| 28.01.2025 | 18,39 | 18,61 | 18,16 | 18,39 | 1,55% | - |
| 27.01.2025 | 18,35 | 18,76 | 18,07 | 18,11 | -2,53% | - |
| 24.01.2025 | 18,47 | 18,83 | 18,34 | 18,58 | 1,06% | - |
| 23.01.2025 | 18,38 | 18,61 | 18,22 | 18,38 | -0,43% | - |
| 22.01.2025 | 18,69 | 18,77 | 18,28 | 18,46 | -0,57% | - |
| 21.01.2025 | 18,58 | 18,58 | 17,97 | 18,57 | 2,80% | - |
| 20.01.2025 | 18,66 | 18,66 | 17,92 | 18,06 | -0,99% | - |
| 17.01.2025 | 18,08 | 18,29 | 18,00 | 18,24 | 0,27% | - |
| 16.01.2025 | 18,30 | 18,39 | 17,92 | 18,19 | 2,08% | - |
| 15.01.2025 | 18,15 | 18,23 | 17,32 | 17,82 | -0,70% | - |
| 14.01.2025 | 18,15 | 18,15 | 17,63 | 17,95 | 1,01% | - |
| 13.01.2025 | 18,09 | 18,09 | 17,57 | 17,77 | -0,92% | - |
| 10.01.2025 | 18,17 | 18,24 | 17,79 | 17,93 | -0,94% | - |
| 09.01.2025 | 18,00 | 18,22 | 17,75 | 18,10 | 1,34% | - |
| 08.01.2025 | 18,17 | 18,17 | 17,44 | 17,86 | 0,31% | - |
| 07.01.2025 | 17,54 | 18,11 | 17,54 | 17,81 | 0,23% | - |
| 06.01.2025 | 17,89 | 18,10 | 17,57 | 17,77 | -0,53% | - |
| 03.01.2025 | 18,30 | 18,30 | 17,69 | 17,86 | -2,64% | - |
| 02.01.2025 | 17,82 | 18,36 | 17,36 | 18,35 | 6,94% | - |
| 30.12.2024 | 17,51 | 17,51 | 17,09 | 17,16 | -0,17% | - |
| 27.12.2024 | 17,50 | 17,51 | 17,10 | 17,19 | -1,94% | - |
| 23.12.2024 | 18,00 | 18,00 | 17,33 | 17,53 | -0,45% | - |
| 20.12.2024 | 17,85 | 17,85 | 17,10 | 17,61 | 2,18% | - |
| 19.12.2024 | 17,96 | 17,96 | 16,99 | 17,23 | -1,77% | - |
| 18.12.2024 | 17,34 | 17,79 | 17,34 | 17,54 | -0,48% | - |
| 17.12.2024 | 17,82 | 17,82 | 17,30 | 17,63 | -0,54% | - |
| 16.12.2024 | 18,30 | 18,30 | 17,71 | 17,72 | -2,53% | - |
| 13.12.2024 | 18,70 | 18,84 | 18,13 | 18,18 | -3,30% | - |
| 12.12.2024 | 19,65 | 19,65 | 18,73 | 18,80 | -3,49% | - |
| 11.12.2024 | 18,27 | 19,62 | 18,21 | 19,48 | 6,94% | - |
| 10.12.2024 | 18,34 | 18,37 | 18,09 | 18,22 | -2,31% | - |
| 09.12.2024 | 18,15 | 18,68 | 18,13 | 18,65 | 3,07% | - |
| 06.12.2024 | 18,73 | 18,73 | 17,71 | 18,09 | -2,43% | - |
| 05.12.2024 | 18,91 | 19,03 | 18,52 | 18,54 | -1,38% | - |
| 04.12.2024 | 18,65 | 18,86 | 18,60 | 18,80 | -0,53% | - |
| 03.12.2024 | 18,46 | 18,90 | 18,40 | 18,90 | 2,02% | - |
| 02.12.2024 | 18,74 | 18,74 | 18,38 | 18,53 | -0,64% | - |
| 29.11.2024 | 18,88 | 19,00 | 18,51 | 18,65 | -0,90% | - |
| 28.11.2024 | 18,99 | 19,00 | 18,75 | 18,82 | -0,90% | - |