19,820€
6,96%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,70 | 20,13 | 18,57 | 20,00 | 7,93% | - |
| 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% | - |
| 27.11.2024 | 19,15 | 19,17 | 18,88 | 18,99 | 0,24% | - |
| 26.11.2024 | 18,87 | 19,01 | 18,70 | 18,94 | 0,13% | - |
| 25.11.2024 | 19,05 | 19,20 | 18,55 | 18,92 | -1,82% | - |
| 22.11.2024 | 19,12 | 19,41 | 19,03 | 19,27 | 1,74% | - |
| 21.11.2024 | 19,11 | 19,38 | 18,75 | 18,94 | -0,39% | - |
| 20.11.2024 | 18,73 | 19,14 | 18,73 | 19,01 | 0,21% | - |
| 19.11.2024 | 19,16 | 19,36 | 18,86 | 18,97 | -0,60% | - |
| 18.11.2024 | 18,62 | 19,22 | 18,38 | 19,09 | 3,84% | - |
| 15.11.2024 | 18,43 | 18,56 | 18,10 | 18,38 | 0,66% | - |
| 14.11.2024 | 18,37 | 18,53 | 18,00 | 18,26 | -1,64% | - |
| 13.11.2024 | 18,55 | 19,07 | 18,55 | 18,57 | -0,96% | - |
| 12.11.2024 | 19,17 | 19,31 | 18,72 | 18,75 | -1,39% | - |
| 11.11.2024 | 20,30 | 20,66 | 18,90 | 19,01 | -5,68% | - |
| 08.11.2024 | 19,40 | 20,23 | 19,40 | 20,16 | 3,68% | - |
| 07.11.2024 | 20,11 | 20,11 | 18,51 | 19,44 | -2,24% | - |
| 06.11.2024 | 20,23 | 20,37 | 19,56 | 19,89 | -1,90% | - |
| 05.11.2024 | 20,39 | 20,61 | 20,27 | 20,27 | -1,07% | - |
| 04.11.2024 | 20,84 | 20,87 | 20,38 | 20,49 | -2,29% | - |
| 01.11.2024 | 20,63 | 21,13 | 20,61 | 20,97 | 1,80% | - |
| 31.10.2024 | 21,47 | 21,47 | 20,32 | 20,60 | -4,63% | - |
| 30.10.2024 | 21,71 | 22,02 | 21,35 | 21,60 | -0,37% | - |
| 29.10.2024 | 21,75 | 21,85 | 21,49 | 21,68 | -1,09% | - |
| 28.10.2024 | 22,13 | 22,24 | 21,71 | 21,92 | -1,70% | - |
| 25.10.2024 | 21,96 | 22,35 | 21,81 | 22,30 | 1,32% | - |
| 24.10.2024 | 22,38 | 22,79 | 21,99 | 22,01 | -2,35% | - |
| 23.10.2024 | 22,84 | 23,16 | 22,50 | 22,54 | -2,47% | - |
| 22.10.2024 | 22,83 | 23,43 | 22,83 | 23,11 | 1,27% | - |
| 21.10.2024 | 22,58 | 23,15 | 22,58 | 22,82 | 1,06% | - |
| 18.10.2024 | 21,99 | 22,63 | 21,99 | 22,58 | 1,71% | - |
| 17.10.2024 | 21,66 | 22,28 | 21,48 | 22,20 | 1,60% | - |
| 16.10.2024 | 21,10 | 21,85 | 21,08 | 21,85 | 3,85% | - |
| 15.10.2024 | 20,57 | 21,15 | 20,57 | 21,04 | 1,30% | - |
| 14.10.2024 | 20,52 | 21,17 | 20,52 | 20,77 | -0,86% | - |
| 11.10.2024 | 20,74 | 21,12 | 20,64 | 20,95 | 2,65% | - |
| 10.10.2024 | 19,95 | 20,55 | 19,92 | 20,41 | 1,39% | - |
| 09.10.2024 | 19,94 | 20,29 | 19,62 | 20,13 | 0,75% | - |
| 08.10.2024 | 20,07 | 20,34 | 19,60 | 19,98 | -1,58% | - |
| 07.10.2024 | 21,02 | 21,02 | 19,20 | 20,30 | -6,11% | - |
| 04.10.2024 | 21,49 | 21,83 | 21,29 | 21,62 | 0,75% | - |
| 03.10.2024 | 21,51 | 21,53 | 21,23 | 21,46 | -0,65% | - |
| 02.10.2024 | 21,83 | 21,88 | 21,47 | 21,60 | -0,32% | - |
| 01.10.2024 | 21,72 | 22,01 | 21,38 | 21,67 | 1,93% | - |
| 30.09.2024 | 21,68 | 22,11 | 21,24 | 21,26 | -3,06% | - |
| 27.09.2024 | 22,28 | 22,67 | 21,87 | 21,93 | -3,05% | - |
| 26.09.2024 | 22,64 | 23,24 | 22,39 | 22,62 | -1,14% | - |
| 25.09.2024 | 22,10 | 22,92 | 22,03 | 22,88 | 2,28% | - |
| 24.09.2024 | 22,18 | 22,73 | 22,15 | 22,37 | -0,27% | - |
| 23.09.2024 | 21,88 | 22,44 | 21,72 | 22,43 | 3,03% | - |
| 20.09.2024 | 21,60 | 21,89 | 21,58 | 21,77 | -0,18% | - |
| 19.09.2024 | 21,87 | 22,12 | 21,50 | 21,81 | 2,73% | - |
| 18.09.2024 | 21,42 | 21,92 | 21,19 | 21,23 | -2,12% | - |
| 17.09.2024 | 21,96 | 22,09 | 21,27 | 21,69 | 0,37% | - |
| 16.09.2024 | 21,66 | 22,03 | 21,02 | 21,61 | -1,46% | - |
| 13.09.2024 | 19,98 | 21,99 | 19,98 | 21,93 | 10,51% | - |
| 12.09.2024 | 18,80 | 19,94 | 18,80 | 19,85 | 3,31% | - |
| 11.09.2024 | 18,76 | 19,27 | 18,76 | 19,21 | 1,94% | - |
| 10.09.2024 | 18,82 | 19,09 | 18,75 | 18,85 | 1,65% | - |
| 09.09.2024 | 18,51 | 18,77 | 18,46 | 18,54 | 0,19% | - |
| 06.09.2024 | 18,53 | 19,14 | 18,38 | 18,51 | 0,41% | - |