40,790€
0,10%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,92 | 41,41 | 40,58 | 40,74 | -0,02% | - |
| 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% | - |
| 04.09.2025 | 31,69 | 31,81 | 31,25 | 31,37 | -2,00% | - |
| 03.09.2025 | 30,91 | 32,01 | 30,75 | 32,01 | 4,27% | - |
| 02.09.2025 | 30,40 | 30,70 | 29,99 | 30,70 | 0,46% | - |
| 01.09.2025 | 29,86 | 30,73 | 29,86 | 30,56 | 3,77% | - |
| 29.08.2025 | 29,37 | 29,65 | 28,92 | 29,45 | 2,29% | - |
| 28.08.2025 | 29,84 | 29,87 | 28,75 | 28,79 | -3,00% | - |
| 27.08.2025 | 30,12 | 30,12 | 29,37 | 29,68 | -1,26% | - |
| 26.08.2025 | 29,90 | 30,22 | 29,68 | 30,06 | 1,04% | - |
| 25.08.2025 | 29,46 | 29,90 | 29,33 | 29,75 | 0,44% | - |
| 22.08.2025 | 29,29 | 29,70 | 29,15 | 29,62 | 0,51% | - |
| 21.08.2025 | 29,05 | 29,55 | 28,86 | 29,47 | 2,01% | - |
| 20.08.2025 | 27,81 | 29,01 | 27,81 | 28,89 | 2,30% | - |
| 19.08.2025 | 28,93 | 29,22 | 28,16 | 28,24 | -2,05% | - |
| 18.08.2025 | 28,86 | 29,86 | 28,83 | 28,83 | 0,98% | - |
| 15.08.2025 | 28,61 | 28,81 | 28,18 | 28,55 | 0,04% | - |
| 14.08.2025 | 28,61 | 28,73 | 28,32 | 28,54 | 0,46% | - |
| 13.08.2025 | 28,60 | 28,81 | 28,40 | 28,41 | -0,80% | - |
| 12.08.2025 | 28,46 | 28,82 | 28,33 | 28,64 | 0,92% | - |
| 11.08.2025 | 28,71 | 28,71 | 27,65 | 28,38 | 0,14% | - |
| 08.08.2025 | 28,78 | 29,16 | 28,14 | 28,34 | -1,32% | - |
| 07.08.2025 | 28,67 | 29,09 | 28,24 | 28,72 | 0,91% | - |
| 06.08.2025 | 28,01 | 28,76 | 28,01 | 28,46 | 0,85% | - |
| 05.08.2025 | 27,95 | 28,34 | 27,46 | 28,22 | 0,86% | - |
| 04.08.2025 | 26,74 | 28,26 | 26,74 | 27,98 | 3,86% | - |
| 01.08.2025 | 26,40 | 27,28 | 26,40 | 26,94 | 2,67% | - |
| 31.07.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -3,21% | - |
| 30.07.2025 | 27,17 | 27,23 | 26,76 | 27,11 | -0,26% | - |
| 29.07.2025 | 26,38 | 27,42 | 26,24 | 27,18 | 3,54% | - |
| 28.07.2025 | 26,46 | 26,55 | 25,79 | 26,25 | -0,46% | - |
| 25.07.2025 | 26,58 | 26,73 | 26,06 | 26,37 | -1,09% | - |
| 24.07.2025 | 26,77 | 26,83 | 26,25 | 26,66 | -1,22% | - |
| 23.07.2025 | 26,68 | 27,23 | 26,41 | 26,99 | 0,63% | - |
| 22.07.2025 | 26,27 | 26,98 | 26,17 | 26,82 | 1,32% | - |
| 21.07.2025 | 25,62 | 26,60 | 25,45 | 26,47 | 3,80% | - |
| 18.07.2025 | 25,37 | 25,79 | 25,37 | 25,50 | 0,95% | - |
| 17.07.2025 | 26,07 | 26,12 | 25,14 | 25,26 | -2,17% | - |
| 16.07.2025 | 26,15 | 26,22 | 25,59 | 25,82 | -1,03% | - |
| 15.07.2025 | 26,07 | 26,58 | 26,05 | 26,09 | -2,03% | - |
| 14.07.2025 | 26,13 | 26,74 | 26,13 | 26,63 | 1,56% | - |
| 11.07.2025 | 26,23 | 26,46 | 25,84 | 26,22 | 0,27% | - |
| 10.07.2025 | 25,72 | 26,16 | 25,72 | 26,15 | 2,15% | - |
| 09.07.2025 | 25,65 | 25,95 | 25,52 | 25,60 | -0,27% | - |
| 08.07.2025 | 26,44 | 27,16 | 25,67 | 25,67 | -3,68% | - |
| 07.07.2025 | 26,49 | 26,65 | 26,43 | 26,65 | -0,07% | - |
| 04.07.2025 | 26,21 | 26,67 | 26,21 | 26,67 | 1,10% | - |
| 03.07.2025 | 26,26 | 26,58 | 26,26 | 26,38 | -0,94% | - |
| 02.07.2025 | 26,56 | 26,79 | 26,53 | 26,63 | -0,08% | - |
| 01.07.2025 | 26,35 | 26,87 | 26,06 | 26,65 | 2,22% | - |
| 30.06.2025 | 25,96 | 26,14 | 25,65 | 26,07 | 2,00% | - |
| 27.06.2025 | 26,69 | 26,77 | 25,56 | 25,56 | -4,73% | - |
| 26.06.2025 | 26,89 | 27,09 | 26,82 | 26,83 | 1,13% | - |
| 25.06.2025 | 26,50 | 26,53 | 26,21 | 26,53 | 1,49% | - |
| 24.06.2025 | 26,55 | 27,08 | 26,03 | 26,14 | -4,39% | - |
| 23.06.2025 | 26,55 | 27,51 | 26,55 | 27,34 | 2,40% | - |
| 20.06.2025 | 26,43 | 27,00 | 26,43 | 26,70 | 0,00% | - |
| 19.06.2025 | 26,65 | 27,00 | 26,56 | 26,70 | -0,82% | - |
| 18.06.2025 | 26,98 | 27,23 | 26,85 | 26,92 | -1,43% | - |
| 17.06.2025 | 26,96 | 27,67 | 26,94 | 27,31 | -3,40% | - |
| 13.06.2025 | 27,75 | 28,33 | 27,73 | 28,27 | 2,95% | - |
| 12.06.2025 | 26,65 | 27,46 | 26,50 | 27,46 | 3,39% | - |
| 11.06.2025 | 26,31 | 26,69 | 26,15 | 26,56 | 1,26% | - |
| 10.06.2025 | 27,03 | 27,06 | 26,20 | 26,23 | -3,28% | - |
| 09.06.2025 | 27,56 | 27,56 | 26,69 | 27,12 | -2,16% | - |
| 06.06.2025 | 28,34 | 28,52 | 27,48 | 27,72 | -2,70% | - |
| 05.06.2025 | 27,71 | 28,57 | 27,71 | 28,49 | 2,15% | - |
| 04.06.2025 | 28,13 | 29,14 | 27,80 | 27,89 | -1,20% | - |
| 03.06.2025 | 28,34 | 28,73 | 27,95 | 28,23 | -0,95% | - |
| 02.06.2025 | 27,11 | 28,63 | 27,00 | 28,50 | 5,99% | - |
| 30.05.2025 | 26,70 | 27,25 | 26,70 | 26,89 | -1,43% | - |
| 29.05.2025 | 27,35 | 27,68 | 26,97 | 27,28 | 0,22% | - |