46,310€
-10,99%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 47,60 | 51,15 | 47,60 | 48,65 | -6,49% | - |
| 29.01.2026 | 52,93 | 56,38 | 51,60 | 52,03 | -0,67% | - |
| 28.01.2026 | 52,48 | 52,73 | 51,43 | 52,38 | 5,17% | - |
| 27.01.2026 | 51,58 | 52,38 | 49,28 | 49,80 | -5,14% | - |
| 26.01.2026 | 50,93 | 52,70 | 50,93 | 52,50 | 3,75% | - |
| 23.01.2026 | 50,63 | 51,10 | 49,45 | 50,60 | 2,82% | - |
| 22.01.2026 | 48,66 | 49,25 | 48,10 | 49,21 | -0,16% | - |
| 21.01.2026 | 48,90 | 50,78 | 48,52 | 49,29 | 1,36% | - |
| 20.01.2026 | 47,62 | 48,87 | 47,59 | 48,63 | 2,64% | - |
| 19.01.2026 | 47,70 | 47,70 | 46,79 | 47,38 | 2,93% | - |
| 16.01.2026 | 46,85 | 47,28 | 46,03 | 46,03 | -3,44% | - |
| 15.01.2026 | 47,97 | 48,27 | 47,23 | 47,67 | -0,85% | - |
| 14.01.2026 | 47,43 | 49,33 | 47,43 | 48,08 | 1,18% | - |
| 13.01.2026 | 46,26 | 47,76 | 45,50 | 47,52 | 1,76% | - |
| 12.01.2026 | 45,29 | 46,75 | 45,29 | 46,70 | 2,93% | - |
| 09.01.2026 | 48,32 | 48,32 | 44,88 | 45,37 | -4,62% | - |
| 08.01.2026 | 45,58 | 47,81 | 45,58 | 47,57 | 5,13% | - |
| 07.01.2026 | 46,09 | 46,31 | 44,50 | 45,25 | -1,89% | - |
| 06.01.2026 | 44,56 | 46,15 | 44,42 | 46,12 | 3,27% | - |
| 05.01.2026 | 44,03 | 45,02 | 43,57 | 44,66 | 5,21% | - |
| 02.01.2026 | 44,60 | 45,22 | 42,32 | 42,45 | -5,35% | - |
| 30.12.2025 | 44,33 | 44,99 | 44,06 | 44,85 | 1,91% | - |
| 29.12.2025 | 45,38 | 45,66 | 43,20 | 44,01 | -3,04% | - |
| 23.12.2025 | 45,99 | 45,99 | 45,05 | 45,39 | -1,05% | - |
| 22.12.2025 | 45,16 | 46,50 | 45,16 | 45,87 | 3,66% | - |
| 19.12.2025 | 42,33 | 44,28 | 42,33 | 44,25 | 2,17% | - |
| 18.12.2025 | 42,39 | 43,35 | 42,08 | 43,31 | 1,57% | - |
| 17.12.2025 | 42,12 | 43,88 | 41,98 | 42,64 | 0,31% | - |
| 16.12.2025 | 40,94 | 42,94 | 40,80 | 42,51 | 3,23% | - |
| 15.12.2025 | 41,68 | 42,17 | 40,83 | 41,18 | 1,55% | - |
| 12.12.2025 | 40,23 | 42,20 | 40,23 | 40,55 | 0,07% | - |
| 11.12.2025 | 40,11 | 40,75 | 39,13 | 40,52 | 2,40% | - |
| 10.12.2025 | 40,10 | 40,69 | 38,76 | 39,57 | -0,08% | - |
| 09.12.2025 | 38,60 | 39,94 | 38,39 | 39,60 | 0,46% | - |
| 08.12.2025 | 40,81 | 40,81 | 38,72 | 39,42 | -1,13% | - |
| 05.12.2025 | 39,29 | 40,57 | 39,29 | 39,87 | 0,28% | - |
| 04.12.2025 | 39,26 | 39,83 | 38,45 | 39,76 | 0,66% | - |
| 03.12.2025 | 40,23 | 40,48 | 39,24 | 39,50 | 0,71% | - |
| 02.12.2025 | 40,04 | 41,29 | 39,00 | 39,22 | -5,04% | - |
| 01.12.2025 | 40,02 | 41,38 | 39,97 | 41,30 | 2,94% | - |
| 28.11.2025 | 40,20 | 40,73 | 39,54 | 40,12 | 0,30% | - |
| 27.11.2025 | 39,57 | 40,48 | 39,57 | 40,00 | 1,19% | - |
| 26.11.2025 | 38,45 | 39,59 | 38,45 | 39,53 | 4,74% | - |
| 25.11.2025 | 38,06 | 38,20 | 36,88 | 37,74 | 0,29% | - |
| 24.11.2025 | 35,92 | 38,06 | 35,92 | 37,63 | 4,41% | - |
| 21.11.2025 | 35,23 | 36,45 | 34,88 | 36,04 | -1,99% | - |
| 20.11.2025 | 36,21 | 37,33 | 36,19 | 36,77 | 0,91% | - |
| 19.11.2025 | 36,56 | 37,75 | 36,38 | 36,44 | 1,25% | - |
| 18.11.2025 | 35,63 | 36,58 | 34,57 | 35,99 | -1,51% | - |
| 17.11.2025 | 37,58 | 38,05 | 36,42 | 36,54 | -2,17% | - |
| 14.11.2025 | 37,68 | 37,89 | 35,78 | 37,35 | -2,53% | - |
| 13.11.2025 | 36,33 | 41,96 | 36,33 | 38,32 | 4,79% | - |
| 12.11.2025 | 35,54 | 36,77 | 35,54 | 36,57 | 3,22% | - |
| 11.11.2025 | 35,93 | 36,36 | 35,08 | 35,43 | -1,31% | - |
| 10.11.2025 | 35,66 | 35,97 | 35,27 | 35,90 | 5,68% | - |
| 07.11.2025 | 34,83 | 35,20 | 33,89 | 33,97 | -2,50% | - |
| 06.11.2025 | 34,85 | 35,40 | 34,71 | 34,84 | 1,99% | - |
| 05.11.2025 | 33,73 | 34,33 | 33,24 | 34,16 | 0,98% | - |
| 04.11.2025 | 34,74 | 34,74 | 33,41 | 33,83 | -2,79% | - |
| 03.11.2025 | 35,04 | 35,56 | 34,71 | 34,80 | -1,22% | - |
| 31.10.2025 | 35,12 | 35,67 | 35,10 | 35,23 | -0,82% | - |
| 30.10.2025 | 35,05 | 35,79 | 34,86 | 35,52 | 1,08% | - |
| 29.10.2025 | 35,72 | 36,27 | 34,81 | 35,14 | 0,31% | - |
| 28.10.2025 | 34,46 | 35,26 | 33,21 | 35,03 | 0,43% | - |
| 27.10.2025 | 36,30 | 36,30 | 34,46 | 34,88 | -3,70% | - |
| 24.10.2025 | 36,03 | 36,41 | 35,38 | 36,22 | -0,14% | - |
| 23.10.2025 | 35,82 | 37,01 | 35,82 | 36,27 | 3,60% | - |
| 22.10.2025 | 36,98 | 37,35 | 35,01 | 35,01 | -0,99% | - |
| 21.10.2025 | 38,63 | 39,12 | 34,84 | 35,36 | -8,77% | - |
| 17.10.2025 | 40,26 | 40,94 | 38,66 | 38,76 | -5,26% | - |
| 16.10.2025 | 40,92 | 41,41 | 40,58 | 40,91 | 0,39% | - |
| 15.10.2025 | 39,77 | 40,84 | 39,59 | 40,75 | 2,59% | - |
| 14.10.2025 | 38,99 | 40,66 | 38,64 | 39,72 | -1,27% | - |
| 13.10.2025 | 35,91 | 41,04 | 35,91 | 40,23 | 13,84% | - |
| 10.10.2025 | 35,79 | 35,93 | 35,06 | 35,34 | -3,84% | - |
| 09.10.2025 | 37,68 | 37,68 | 36,59 | 36,75 | -2,34% | - |
| 08.10.2025 | 37,32 | 38,03 | 37,14 | 37,63 | 3,24% | - |
| 07.10.2025 | 37,03 | 37,15 | 36,45 | 36,45 | -1,35% | - |
| 06.10.2025 | 36,50 | 37,09 | 35,88 | 36,95 | 2,95% | - |
| 03.10.2025 | 36,07 | 36,09 | 35,65 | 35,89 | 2,87% | - |
| 02.10.2025 | 36,27 | 36,37 | 34,89 | 34,89 | -3,59% | - |
| 01.10.2025 | 35,81 | 36,46 | 35,37 | 36,19 | 2,26% | - |
| 30.09.2025 | 35,52 | 36,05 | 34,09 | 35,39 | -0,67% | - |
| 29.09.2025 | 35,55 | 36,18 | 35,47 | 35,63 | 0,39% | - |
| 26.09.2025 | 34,93 | 35,56 | 34,69 | 35,49 | 1,00% | - |
| 25.09.2025 | 34,73 | 35,58 | 34,04 | 35,14 | -0,99% | - |
| 24.09.2025 | 35,64 | 35,85 | 35,30 | 35,49 | -0,36% | - |
| 23.09.2025 | 35,03 | 35,62 | 34,88 | 35,62 | 2,89% | - |
| 22.09.2025 | 33,52 | 34,84 | 33,48 | 34,62 | 6,65% | - |
| 19.09.2025 | 31,35 | 32,46 | 31,35 | 32,46 | 4,78% | - |
| 18.09.2025 | 31,40 | 32,17 | 30,72 | 30,98 | -4,97% | - |
| 17.09.2025 | 32,86 | 32,87 | 32,28 | 32,60 | -1,57% | - |
| 16.09.2025 | 33,88 | 34,30 | 33,08 | 33,12 | -1,98% | - |
| 15.09.2025 | 33,05 | 33,93 | 32,78 | 33,79 | 1,87% | - |
| 12.09.2025 | 33,02 | 33,54 | 33,02 | 33,17 | 1,28% | - |
| 11.09.2025 | 32,78 | 33,11 | 32,42 | 32,75 | 0,00% | - |
| 10.09.2025 | 32,50 | 33,21 | 32,18 | 32,75 | -0,30% | - |
| 09.09.2025 | 32,64 | 33,32 | 32,57 | 32,85 | 2,53% | - |
| 08.09.2025 | 31,71 | 32,34 | 31,71 | 32,04 | 0,22% | - |
| 05.09.2025 | 31,31 | 32,11 | 31,31 | 31,97 | 1,91% | - |