26,640€
2,19%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 26,90 | 27,27 | 26,90 | 27,22 | 1,64% | - |
| 27.05.2025 | 26,84 | 26,93 | 25,92 | 26,78 | -0,41% | - |
| 26.05.2025 | 26,92 | 27,19 | 26,72 | 26,89 | 0,00% | - |
| 23.05.2025 | 26,49 | 27,24 | 26,24 | 26,89 | 2,56% | - |
| 22.05.2025 | 26,04 | 26,34 | 25,83 | 26,22 | 1,55% | - |
| 21.05.2025 | 25,26 | 25,88 | 25,24 | 25,82 | 2,99% | - |
| 20.05.2025 | 24,81 | 25,27 | 24,55 | 25,07 | 1,54% | - |
| 19.05.2025 | 24,56 | 25,02 | 24,33 | 24,69 | 0,41% | - |
| 16.05.2025 | 24,72 | 24,89 | 24,19 | 24,59 | -1,17% | - |
| 15.05.2025 | 24,01 | 24,98 | 24,01 | 24,88 | 0,93% | - |
| 14.05.2025 | 25,27 | 25,33 | 24,59 | 24,65 | -2,91% | - |
| 13.05.2025 | 25,74 | 25,81 | 25,17 | 25,39 | -0,35% | - |
| 12.05.2025 | 27,09 | 27,23 | 25,34 | 25,48 | -5,31% | - |
| 09.05.2025 | 26,71 | 27,08 | 26,19 | 26,91 | 2,67% | - |
| 08.05.2025 | 26,20 | 26,44 | 25,72 | 26,21 | -0,87% | - |
| 07.05.2025 | 26,62 | 26,62 | 25,99 | 26,44 | 1,15% | - |
| 06.05.2025 | 25,96 | 26,52 | 25,29 | 26,14 | -0,57% | - |
| 05.05.2025 | 25,81 | 26,66 | 25,54 | 26,29 | 5,79% | - |
| 02.05.2025 | 24,33 | 25,21 | 24,30 | 24,85 | 4,41% | - |
| 30.04.2025 | 24,13 | 24,13 | 23,35 | 23,80 | 0,00% | - |
| 29.04.2025 | 23,93 | 24,19 | 23,63 | 23,80 | 0,34% | - |
| 28.04.2025 | 23,72 | 23,97 | 23,58 | 23,72 | 0,17% | - |
| 25.04.2025 | 23,77 | 23,93 | 23,28 | 23,68 | -2,23% | - |
| 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% | - |