48,905€
2,06%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 48,47 | 50,01 | 48,47 | 49,02 | 2,30% | - |
| 08.10.2026 | 47,73 | 48,40 | 47,43 | 47,92 | -0,73% | - |
| 07.10.2026 | 48,79 | 49,61 | 47,60 | 48,27 | -2,48% | - |
| 06.10.2026 | 48,47 | 50,29 | 48,47 | 49,50 | -1,20% | - |
| 05.10.2026 | 51,23 | 51,25 | 49,79 | 50,10 | -0,46% | - |
| 02.10.2026 | 49,02 | 51,62 | 49,02 | 50,33 | 0,48% | - |
| 01.10.2026 | 49,39 | 50,79 | 49,12 | 50,09 | 0,22% | - |
| 30.09.2026 | 50,78 | 51,76 | 49,98 | 49,98 | -1,44% | - |
| 29.09.2026 | 50,75 | 51,84 | 50,33 | 50,71 | 0,69% | - |
| 28.09.2026 | 51,68 | 51,68 | 50,01 | 50,36 | -4,55% | - |
| 25.09.2026 | 52,54 | 53,73 | 51,88 | 52,76 | 1,11% | - |
| 24.09.2026 | 54,08 | 54,08 | 52,05 | 52,18 | -3,37% | - |
| 23.09.2026 | 55,81 | 55,81 | 53,30 | 54,00 | -3,09% | - |
| 22.09.2026 | 54,53 | 56,22 | 53,64 | 55,72 | 2,80% | - |
| 21.09.2026 | 54,64 | 55,14 | 53,87 | 54,20 | -0,18% | - |
| 18.09.2026 | 55,46 | 56,16 | 53,80 | 54,30 | -0,88% | - |
| 17.09.2026 | 52,09 | 55,39 | 52,09 | 54,78 | 3,83% | - |
| 16.09.2026 | 52,64 | 53,75 | 52,37 | 52,76 | 1,19% | - |
| 15.09.2026 | 52,76 | 53,64 | 52,03 | 52,14 | -0,57% | - |
| 14.09.2026 | 53,17 | 54,05 | 51,52 | 52,44 | -2,29% | - |
| 11.09.2026 | 52,93 | 54,92 | 52,51 | 53,67 | 1,40% | - |
| 10.09.2026 | 54,14 | 54,18 | 52,68 | 52,93 | -4,22% | - |
| 09.09.2026 | 54,88 | 56,34 | 54,38 | 55,26 | 0,29% | - |
| 08.09.2026 | 55,35 | 56,01 | 55,06 | 55,10 | -0,47% | - |
| 07.09.2026 | 55,38 | 55,61 | 54,45 | 55,36 | 0,60% | - |
| 04.09.2026 | 56,15 | 56,18 | 54,38 | 55,03 | -0,43% | - |
| 03.09.2026 | 54,18 | 56,03 | 53,96 | 55,27 | 2,12% | - |
| 02.09.2026 | 51,50 | 54,68 | 51,50 | 54,12 | 3,05% | - |
| 01.09.2026 | 53,20 | 53,83 | 50,38 | 52,52 | -0,94% | - |
| 31.08.2026 | 53,23 | 54,02 | 52,99 | 53,02 | -4,64% | - |
| 28.08.2026 | 55,90 | 57,31 | 54,73 | 55,60 | 0,04% | - |
| 27.08.2026 | 55,42 | 55,98 | 54,64 | 55,58 | -0,64% | - |
| 26.08.2026 | 55,56 | 57,13 | 55,56 | 55,94 | -0,57% | - |
| 25.08.2026 | 56,08 | 56,33 | 55,02 | 56,26 | 0,07% | - |
| 24.08.2026 | 55,02 | 56,62 | 54,75 | 56,22 | 2,55% | - |
| 21.08.2026 | 53,50 | 55,91 | 53,49 | 54,82 | 3,75% | - |
| 20.08.2026 | 52,45 | 53,05 | 50,31 | 52,84 | 2,17% | - |
| 19.08.2026 | 47,69 | 51,76 | 47,69 | 51,72 | 7,86% | - |
| 18.08.2026 | 48,05 | 49,19 | 47,60 | 47,95 | -4,10% | - |
| 17.08.2026 | 48,50 | 50,14 | 48,50 | 50,00 | 2,98% | - |
| 14.08.2026 | 48,84 | 49,50 | 47,44 | 48,56 | -0,66% | - |
| 13.08.2026 | 50,03 | 50,03 | 48,69 | 48,88 | -3,13% | - |
| 12.08.2026 | 48,58 | 51,37 | 48,58 | 50,46 | 1,92% | - |
| 11.08.2026 | 48,36 | 49,53 | 48,14 | 49,51 | 3,04% | - |
| 10.08.2026 | 46,92 | 48,62 | 46,92 | 48,05 | -0,01% | - |
| 07.08.2026 | 47,45 | 48,24 | 45,78 | 48,06 | 4,42% | - |
| 06.08.2026 | 46,92 | 46,92 | 44,75 | 46,02 | 2,31% | - |
| 05.08.2026 | 44,58 | 45,56 | 43,58 | 44,98 | 4,68% | - |
| 04.08.2026 | 42,29 | 43,72 | 42,29 | 42,97 | 2,82% | - |
| 03.08.2026 | 42,29 | 42,46 | 41,44 | 41,79 | 0,42% | - |
| 31.07.2026 | 43,10 | 43,15 | 40,91 | 41,62 | -1,13% | - |
| 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% | - |