42,585€
1,18%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,10 | 43,15 | 42,50 | 42,50 | 0,97% | - |
| 30.07.2026 | 41,74 | 43,54 | 41,33 | 42,09 | 2,76% | - |
| 29.07.2026 | 41,99 | 42,09 | 40,25 | 40,96 | -3,24% | - |
| 28.07.2026 | 42,98 | 42,98 | 41,58 | 42,33 | -0,59% | - |
| 27.07.2026 | 42,71 | 43,48 | 41,98 | 42,58 | 0,05% | - |
| 24.07.2026 | 42,16 | 42,63 | 41,49 | 42,56 | 1,75% | - |
| 23.07.2026 | 43,77 | 43,77 | 41,83 | 41,83 | -5,34% | - |
| 22.07.2026 | 42,59 | 44,64 | 42,59 | 44,19 | 5,49% | - |
| 21.07.2026 | 40,75 | 41,97 | 40,75 | 41,89 | 3,48% | - |
| 20.07.2026 | 40,68 | 40,69 | 40,11 | 40,48 | 0,30% | - |
| 17.07.2026 | 40,64 | 40,72 | 39,78 | 40,36 | -0,57% | - |
| 16.07.2026 | 42,04 | 42,10 | 40,34 | 40,59 | -3,33% | - |
| 15.07.2026 | 42,13 | 42,58 | 41,49 | 41,99 | -1,69% | - |
| 14.07.2026 | 42,28 | 43,48 | 41,76 | 42,71 | 1,30% | - |
| 13.07.2026 | 42,35 | 42,96 | 41,92 | 42,16 | -2,33% | - |
| 10.07.2026 | 43,56 | 43,87 | 42,99 | 43,17 | -1,63% | - |
| 09.07.2026 | 42,15 | 43,96 | 42,15 | 43,88 | 4,81% | - |
| 08.07.2026 | 44,93 | 45,01 | 41,74 | 41,87 | -6,84% | - |
| 07.07.2026 | 46,45 | 46,55 | 44,52 | 44,94 | -2,73% | - |
| 06.07.2026 | 48,04 | 48,04 | 45,39 | 46,20 | -2,42% | - |
| 03.07.2026 | 47,12 | 47,59 | 47,00 | 47,35 | 1,62% | - |
| 02.07.2026 | 44,89 | 46,72 | 44,89 | 46,59 | 3,46% | - |
| 01.07.2026 | 43,17 | 45,26 | 42,59 | 45,03 | 4,26% | - |
| 30.06.2026 | 43,95 | 44,21 | 42,72 | 43,19 | -0,89% | - |
| 29.06.2026 | 43,67 | 44,29 | 42,86 | 43,58 | -2,21% | - |
| 26.06.2026 | 43,77 | 44,96 | 42,68 | 44,57 | 0,96% | - |
| 25.06.2026 | 43,74 | 44,53 | 42,77 | 44,14 | 0,36% | - |
| 24.06.2026 | 45,76 | 45,76 | 43,26 | 43,98 | -3,43% | - |
| 23.06.2026 | 46,68 | 46,68 | 45,02 | 45,54 | -3,44% | - |
| 22.06.2026 | 46,88 | 48,14 | 46,52 | 47,16 | 1,05% | - |
| 19.06.2026 | 47,53 | 48,30 | 46,38 | 46,67 | -4,38% | - |
| 18.06.2026 | 50,42 | 50,91 | 48,63 | 48,81 | -4,59% | - |
| 17.06.2026 | 49,00 | 51,63 | 49,00 | 51,16 | 4,41% | - |
| 16.06.2026 | 47,23 | 49,26 | 47,23 | 49,00 | 3,64% | - |
| 15.06.2026 | 47,39 | 48,79 | 46,35 | 47,28 | 5,68% | - |
| 12.06.2026 | 43,04 | 44,74 | 42,90 | 44,74 | 5,00% | - |
| 11.06.2026 | 41,52 | 42,72 | 41,50 | 42,61 | 0,31% | - |
| 10.06.2026 | 43,72 | 44,31 | 42,42 | 42,48 | -4,86% | - |
| 09.06.2026 | 44,91 | 46,35 | 44,65 | 44,65 | -2,96% | - |
| 08.06.2026 | 43,89 | 46,01 | 43,89 | 46,01 | -1,70% | - |
| 05.06.2026 | 49,01 | 49,01 | 46,41 | 46,81 | -4,52% | - |
| 04.06.2026 | 49,65 | 49,72 | 48,74 | 49,02 | -0,71% | - |
| 03.06.2026 | 49,56 | 49,98 | 48,61 | 49,37 | 0,20% | - |
| 02.06.2026 | 51,93 | 52,81 | 48,89 | 49,27 | -4,11% | - |
| 01.06.2026 | 53,00 | 53,00 | 50,05 | 51,38 | -3,84% | - |
| 29.05.2026 | 51,52 | 53,85 | 51,52 | 53,43 | 4,23% | - |
| 28.05.2026 | 50,04 | 51,30 | 49,17 | 51,26 | -0,23% | - |
| 27.05.2026 | 51,47 | 52,65 | 50,79 | 51,38 | -0,39% | - |
| 26.05.2026 | 50,17 | 52,97 | 50,17 | 51,58 | 2,30% | - |
| 25.05.2026 | 50,09 | 50,61 | 49,81 | 50,42 | 2,11% | - |
| 22.05.2026 | 50,00 | 51,20 | 49,35 | 49,38 | -2,91% | - |
| 21.05.2026 | 50,93 | 51,38 | 50,16 | 50,86 | -1,38% | - |
| 20.05.2026 | 49,95 | 51,72 | 49,90 | 51,57 | 2,36% | - |
| 19.05.2026 | 51,68 | 52,74 | 50,22 | 50,38 | -3,26% | - |
| 18.05.2026 | 51,11 | 53,00 | 51,11 | 52,08 | -0,33% | - |
| 15.05.2026 | 53,20 | 54,99 | 52,21 | 52,25 | -7,26% | - |
| 14.05.2026 | 57,01 | 58,03 | 55,99 | 56,34 | -1,05% | - |
| 13.05.2026 | 57,32 | 58,51 | 56,37 | 56,94 | 1,03% | - |
| 12.05.2026 | 57,12 | 57,71 | 56,22 | 56,36 | -1,43% | - |
| 11.05.2026 | 55,65 | 58,35 | 55,65 | 57,18 | 1,96% | - |
| 08.05.2026 | 55,47 | 57,02 | 55,47 | 56,08 | -2,37% | - |
| 07.05.2026 | 53,95 | 58,12 | 53,95 | 57,44 | 6,10% | - |
| 06.05.2026 | 51,28 | 54,30 | 51,28 | 54,14 | 7,85% | - |
| 05.05.2026 | 49,35 | 50,96 | 49,35 | 50,20 | 2,07% | - |
| 04.05.2026 | 50,69 | 51,04 | 49,02 | 49,18 | -4,84% | - |
| 30.04.2026 | 49,34 | 52,32 | 49,34 | 51,68 | 7,42% | - |
| 29.04.2026 | 48,75 | 49,46 | 48,11 | 48,11 | 0,02% | - |
| 28.04.2026 | 50,28 | 50,81 | 48,04 | 48,10 | -5,28% | - |
| 27.04.2026 | 51,06 | 52,56 | 50,77 | 50,78 | -4,30% | - |
| 24.04.2026 | 53,35 | 53,58 | 52,16 | 53,06 | -0,19% | - |
| 23.04.2026 | 55,00 | 55,00 | 53,06 | 53,16 | -3,06% | - |
| 22.04.2026 | 55,00 | 55,50 | 54,31 | 54,84 | -0,31% | - |
| 21.04.2026 | 55,95 | 56,80 | 54,70 | 55,01 | -3,29% | - |
| 20.04.2026 | 56,05 | 57,18 | 55,79 | 56,88 | -0,44% | - |
| 17.04.2026 | 55,15 | 57,71 | 54,31 | 57,13 | 2,37% | - |
| 16.04.2026 | 55,60 | 56,57 | 55,47 | 55,81 | -0,84% | - |
| 15.04.2026 | 56,38 | 57,50 | 56,26 | 56,28 | -1,19% | - |
| 14.04.2026 | 56,32 | 57,83 | 56,31 | 56,96 | 2,01% | - |
| 13.04.2026 | 55,85 | 56,49 | 55,54 | 55,84 | -0,75% | - |
| 10.04.2026 | 54,65 | 56,46 | 54,53 | 56,26 | 3,00% | - |
| 09.04.2026 | 53,84 | 55,40 | 53,84 | 54,62 | -0,47% | - |
| 08.04.2026 | 53,15 | 56,50 | 52,16 | 54,88 | 4,53% | - |
| 07.04.2026 | 52,23 | 53,47 | 51,72 | 52,50 | -0,85% | - |
| 02.04.2026 | 51,53 | 53,88 | 50,93 | 52,95 | -2,84% | - |
| 01.04.2026 | 52,40 | 54,53 | 52,40 | 54,50 | 6,76% | - |
| 31.03.2026 | 49,79 | 51,30 | 49,61 | 51,05 | 3,17% | - |
| 30.03.2026 | 49,32 | 50,10 | 48,74 | 49,48 | 0,53% | - |
| 27.03.2026 | 48,48 | 49,60 | 47,62 | 49,22 | 1,19% | - |
| 26.03.2026 | 49,34 | 49,34 | 48,03 | 48,64 | -2,47% | - |
| 25.03.2026 | 49,11 | 50,55 | 49,11 | 49,87 | 4,70% | - |
| 24.03.2026 | 46,06 | 48,00 | 45,71 | 47,63 | 2,78% | - |
| 23.03.2026 | 40,67 | 47,70 | 40,67 | 46,34 | 1,91% | - |
| 20.03.2026 | 46,75 | 48,79 | 45,36 | 45,47 | -4,29% | - |
| 19.03.2026 | 48,54 | 48,93 | 45,90 | 47,51 | -6,84% | - |
| 18.03.2026 | 52,45 | 53,90 | 49,72 | 51,00 | -4,14% | - |
| 17.03.2026 | 52,35 | 54,23 | 52,30 | 53,20 | 1,29% | - |
| 16.03.2026 | 49,65 | 52,68 | 49,65 | 52,53 | 3,45% | - |
| 13.03.2026 | 52,73 | 52,73 | 50,50 | 50,78 | -4,56% | - |
| 12.03.2026 | 53,08 | 54,30 | 51,98 | 53,20 | -0,84% | - |
| 11.03.2026 | 55,63 | 55,63 | 53,23 | 53,65 | -3,42% | - |