53,500€
4,37%
Echtzeit-Aktienkurs ENDEAVOUR MINING PLC -,01
Bid:
Ask:
Aktienkurse zur ENDEAVOUR MINING PLC -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 54,88 | 56,78 | 54,88 | 55,55 | 3,69% | - |
| 09.03.2026 | 54,50 | 54,50 | 51,70 | 53,58 | 0,09% | - |
| 06.03.2026 | 54,33 | 54,33 | 51,55 | 53,53 | 1,28% | - |
| 05.03.2026 | 56,03 | 56,25 | 52,68 | 52,85 | -5,29% | - |
| 04.03.2026 | 55,15 | 57,85 | 54,95 | 55,80 | 0,95% | - |
| 03.03.2026 | 58,98 | 59,53 | 54,65 | 55,28 | -6,91% | - |
| 02.03.2026 | 62,50 | 64,48 | 59,03 | 59,38 | -2,90% | - |
| 27.02.2026 | 59,43 | 61,53 | 59,43 | 61,15 | 2,73% | - |
| 26.02.2026 | 58,83 | 59,53 | 58,28 | 59,53 | 0,76% | - |
| 25.02.2026 | 57,98 | 59,33 | 57,98 | 59,08 | 3,10% | - |
| 24.02.2026 | 56,93 | 57,65 | 56,10 | 57,30 | -0,26% | - |
| 23.02.2026 | 55,73 | 57,58 | 55,73 | 57,45 | 5,56% | - |
| 20.02.2026 | 55,13 | 55,55 | 53,48 | 54,43 | 1,16% | - |
| 19.02.2026 | 53,20 | 54,25 | 53,05 | 53,80 | -0,37% | - |
| 18.02.2026 | 51,38 | 54,03 | 51,38 | 54,00 | 4,45% | - |
| 17.02.2026 | 53,35 | 53,38 | 50,83 | 51,70 | -4,17% | - |
| 16.02.2026 | 52,18 | 54,00 | 51,83 | 53,95 | 3,20% | - |
| 13.02.2026 | 50,55 | 52,73 | 50,35 | 52,28 | 3,00% | - |
| 12.02.2026 | 51,78 | 53,13 | 50,63 | 50,75 | -3,01% | - |
| 11.02.2026 | 51,43 | 53,03 | 51,43 | 52,33 | 2,70% | - |
| 10.02.2026 | 50,80 | 51,60 | 50,36 | 50,95 | 0,64% | - |
| 09.02.2026 | 49,24 | 50,65 | 49,11 | 50,63 | 5,64% | - |
| 06.02.2026 | 46,53 | 48,45 | 46,29 | 47,92 | 1,29% | - |
| 05.02.2026 | 48,68 | 48,68 | 46,21 | 47,31 | -2,61% | - |
| 04.02.2026 | 50,38 | 50,98 | 48,17 | 48,58 | -2,00% | - |
| 03.02.2026 | 50,22 | 50,75 | 48,66 | 49,57 | 3,03% | - |
| 02.02.2026 | 42,08 | 48,71 | 42,08 | 48,11 | -1,11% | - |
| 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% | - |