49,110€
2,12%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 48,19 | 50,00 | 48,19 | 49,13 | 2,15% | 353,00 |
| 08.10.2026 | 47,87 | 48,43 | 47,40 | 48,09 | 0,92% | 1.254,00 |
| 07.10.2026 | 49,14 | 49,70 | 47,48 | 47,65 | -3,67% | 4.763,00 |
| 06.10.2026 | 48,92 | 50,44 | 48,85 | 49,47 | 0,72% | 3.970,00 |
| 05.10.2026 | 50,69 | 51,38 | 48,90 | 49,11 | -3,23% | 3.684,00 |
| 02.10.2026 | 49,22 | 51,64 | 49,03 | 50,75 | 2,12% | 1.470,00 |
| 01.10.2026 | 49,83 | 51,02 | 49,17 | 49,70 | 0,18% | 2.836,00 |
| 30.09.2026 | 50,25 | 51,71 | 49,41 | 49,61 | -1,48% | 2.712,00 |
| 29.09.2026 | 50,69 | 51,87 | 50,16 | 50,35 | -0,83% | 111,00 |
| 28.09.2026 | 52,44 | 52,44 | 49,94 | 50,77 | -4,26% | 2.659,00 |
| 25.09.2026 | 52,29 | 53,78 | 52,01 | 53,03 | 0,86% | 1.523,00 |
| 24.09.2026 | 54,04 | 54,05 | 52,09 | 52,58 | -2,41% | 3.288,00 |
| 23.09.2026 | 55,59 | 55,98 | 53,47 | 53,88 | -3,18% | 9.820,00 |
| 22.09.2026 | 54,76 | 56,03 | 53,64 | 55,65 | 0,58% | 1.155,00 |
| 21.09.2026 | 53,74 | 55,34 | 53,74 | 55,33 | 1,32% | 357,00 |
| 18.09.2026 | 54,86 | 56,16 | 53,97 | 54,61 | -0,36% | 1.090,00 |
| 17.09.2026 | 52,65 | 55,38 | 51,37 | 54,81 | 5,67% | 4.642,00 |
| 16.09.2026 | 52,52 | 53,87 | 51,84 | 51,87 | -1,43% | 1.027,00 |
| 15.09.2026 | 52,72 | 53,63 | 52,03 | 52,62 | -0,13% | 551,00 |
| 14.09.2026 | 53,53 | 54,06 | 51,62 | 52,69 | -1,61% | 2.382,00 |
| 11.09.2026 | 52,86 | 54,91 | 51,96 | 53,55 | 1,19% | 3.446,00 |
| 10.09.2026 | 53,97 | 54,63 | 52,10 | 52,92 | -3,47% | 3.400,00 |
| 09.09.2026 | 55,11 | 56,54 | 54,24 | 54,82 | 0,42% | 1.913,00 |
| 08.09.2026 | 55,12 | 55,89 | 54,41 | 54,59 | -0,96% | 1.554,00 |
| 07.09.2026 | 55,35 | 55,55 | 54,66 | 55,12 | -0,60% | 1.756,00 |
| 04.09.2026 | 55,74 | 56,24 | 54,41 | 55,45 | -1,46% | 1.593,00 |
| 03.09.2026 | 53,88 | 56,29 | 53,79 | 56,27 | 5,73% | 2.646,00 |
| 02.09.2026 | 51,91 | 54,43 | 51,55 | 53,22 | 2,50% | 868,00 |
| 01.09.2026 | 52,96 | 53,75 | 50,57 | 51,92 | -2,00% | 3.041,00 |
| 31.08.2026 | 54,52 | 54,56 | 52,74 | 52,98 | -2,90% | 1.283,00 |
| 28.08.2026 | 55,60 | 57,41 | 54,02 | 54,56 | -1,99% | 3.324,00 |
| 27.08.2026 | 56,05 | 56,05 | 54,98 | 55,67 | -0,20% | 2.750,00 |
| 26.08.2026 | 56,02 | 57,37 | 55,62 | 55,78 | -1,01% | 1.671,00 |
| 25.08.2026 | 56,45 | 56,66 | 55,24 | 56,35 | -0,12% | 16,00 |
| 24.08.2026 | 55,12 | 56,86 | 54,87 | 56,42 | 3,05% | 2.180,00 |
| 21.08.2026 | 53,12 | 55,86 | 53,12 | 54,75 | 3,71% | 4.404,00 |
| 20.08.2026 | 51,59 | 53,13 | 51,59 | 52,79 | 3,67% | 390,00 |
| 19.08.2026 | 48,10 | 51,78 | 48,09 | 50,92 | 1,97% | 1.179,00 |
| 05.05.2026 | 49,68 | 50,95 | 49,56 | 49,94 | 1,71% | 1.281,00 |
| 04.05.2026 | 50,66 | 50,92 | 49,05 | 49,10 | -1,27% | 1.821,00 |
| 30.04.2026 | 48,12 | 52,38 | 48,10 | 49,73 | 3,86% | 3.907,00 |
| 29.04.2026 | 48,74 | 49,48 | 47,38 | 47,88 | -0,83% | 2.718,00 |
| 28.04.2026 | 50,49 | 50,81 | 48,13 | 48,28 | -4,97% | 6.506,00 |
| 27.04.2026 | 51,21 | 52,59 | 50,34 | 50,80 | -2,29% | 671,00 |
| 24.04.2026 | 53,63 | 53,65 | 51,50 | 51,99 | -2,38% | 3.225,00 |
| 23.04.2026 | 54,43 | 54,47 | 52,93 | 53,26 | -2,35% | 2.029,00 |
| 22.04.2026 | 55,12 | 55,48 | 54,31 | 54,54 | 0,93% | 2.801,00 |
| 21.04.2026 | 56,06 | 56,87 | 54,02 | 54,04 | -5,13% | 319,00 |
| 20.04.2026 | 56,59 | 57,28 | 55,87 | 56,96 | -0,12% | 2.495,00 |
| 17.04.2026 | 55,77 | 57,78 | 54,43 | 57,03 | 2,70% | 4.223,00 |
| 16.04.2026 | 55,93 | 56,50 | 54,84 | 55,53 | 0,63% | 3.254,00 |
| 15.04.2026 | 56,74 | 57,59 | 55,14 | 55,18 | -3,13% | 8.679,00 |
| 14.04.2026 | 55,90 | 57,72 | 55,90 | 56,96 | 1,84% | 2.376,00 |
| 13.04.2026 | 56,39 | 56,49 | 55,32 | 55,93 | -0,57% | 8.058,00 |
| 10.04.2026 | 54,74 | 56,49 | 54,44 | 56,25 | 3,21% | 1.788,00 |
| 09.04.2026 | 53,89 | 55,17 | 53,89 | 54,50 | 0,29% | 1.270,00 |
| 08.04.2026 | 53,06 | 56,51 | 53,01 | 54,34 | 5,39% | 6.640,00 |
| 07.04.2026 | 52,21 | 53,15 | 51,26 | 51,56 | -1,56% | 2.925,00 |
| 02.04.2026 | 52,73 | 53,83 | 51,00 | 52,38 | -2,01% | 5.244,00 |
| 01.04.2026 | 52,48 | 54,63 | 51,53 | 53,45 | 3,29% | 5.799,00 |
| 31.03.2026 | 49,61 | 51,98 | 49,57 | 51,75 | 5,40% | 6.855,00 |
| 30.03.2026 | 49,55 | 50,24 | 49,05 | 49,10 | 0,66% | 3.013,00 |
| 27.03.2026 | 48,67 | 49,70 | 47,71 | 48,78 | 0,93% | 598,00 |
| 26.03.2026 | 49,73 | 49,89 | 47,21 | 48,33 | -3,13% | 1.601,00 |
| 25.03.2026 | 48,23 | 50,70 | 48,19 | 49,89 | 4,79% | 2.952,00 |
| 24.03.2026 | 46,08 | 47,95 | 45,80 | 47,61 | 2,41% | 2.205,00 |
| 23.03.2026 | 42,37 | 47,60 | 40,02 | 46,49 | 1,75% | 3.337,00 |
| 20.03.2026 | 46,72 | 48,96 | 44,77 | 45,69 | -1,55% | 3.175,00 |
| 19.03.2026 | 49,08 | 49,29 | 45,89 | 46,41 | -7,21% | 4.571,00 |
| 18.03.2026 | 52,93 | 53,90 | 49,93 | 50,02 | -5,23% | 7.034,00 |
| 17.03.2026 | 52,73 | 54,55 | 52,40 | 52,78 | 0,57% | 1.875,00 |
| 16.03.2026 | 50,16 | 52,90 | 49,79 | 52,48 | 4,38% | 11.381,00 |
| 13.03.2026 | 53,38 | 53,40 | 50,06 | 50,28 | -4,24% | 3.353,00 |
| 12.03.2026 | 53,08 | 54,43 | 51,93 | 52,50 | -2,10% | 5.008,00 |
| 11.03.2026 | 55,75 | 55,80 | 52,95 | 53,63 | -3,94% | 1.927,00 |
| 10.03.2026 | 54,25 | 56,35 | 54,03 | 55,83 | 2,53% | 3.078,00 |
| 09.03.2026 | 54,20 | 54,73 | 51,85 | 54,45 | 0,97% | 1.418,00 |
| 06.03.2026 | 52,70 | 54,23 | 51,50 | 53,93 | 2,71% | 3.906,00 |
| 05.03.2026 | 55,85 | 56,10 | 52,48 | 52,50 | -5,15% | 4.586,00 |
| 04.03.2026 | 55,23 | 57,50 | 54,83 | 55,35 | 1,61% | 3.923,00 |
| 03.03.2026 | 59,05 | 59,68 | 53,45 | 54,48 | -9,17% | 5.572,00 |
| 02.03.2026 | 62,13 | 64,53 | 58,85 | 59,98 | -2,00% | 3.505,00 |
| 27.02.2026 | 59,50 | 61,70 | 59,45 | 61,20 | 2,43% | 4.694,00 |
| 26.02.2026 | 59,10 | 59,93 | 58,25 | 59,75 | 1,31% | 1.928,00 |
| 25.02.2026 | 57,53 | 59,90 | 57,48 | 58,98 | 2,88% | 3.491,00 |
| 24.02.2026 | 57,43 | 58,10 | 56,05 | 57,33 | -0,78% | 2.477,00 |
| 23.02.2026 | 56,08 | 57,93 | 55,50 | 57,78 | 5,57% | 1.265,00 |
| 20.02.2026 | 55,00 | 55,68 | 53,68 | 54,73 | 1,06% | 659,00 |
| 19.02.2026 | 53,53 | 54,45 | 53,05 | 54,15 | 1,64% | 1.055,00 |
| 18.02.2026 | 51,70 | 54,30 | 51,35 | 53,28 | 4,31% | 1.138,00 |
| 17.02.2026 | 53,53 | 54,03 | 50,30 | 51,08 | -5,20% | 1.337,00 |
| 16.02.2026 | 52,13 | 54,38 | 51,98 | 53,88 | 2,57% | 2.492,00 |
| 13.02.2026 | 50,88 | 53,03 | 50,37 | 52,53 | 5,43% | 3.138,00 |
| 12.02.2026 | 52,18 | 53,43 | 49,81 | 49,82 | -4,74% | 2.139,00 |
| 11.02.2026 | 51,05 | 53,40 | 51,03 | 52,30 | 2,15% | 1.088,00 |
| 10.02.2026 | 51,08 | 51,83 | 50,13 | 51,20 | 1,04% | 1.725,00 |
| 09.02.2026 | 49,19 | 51,15 | 48,71 | 50,68 | 4,38% | 2.690,00 |
| 06.02.2026 | 46,87 | 48,78 | 45,91 | 48,55 | 5,00% | 1.966,00 |
| 05.02.2026 | 48,43 | 48,71 | 45,99 | 46,24 | -6,87% | 4.924,00 |
| 04.02.2026 | 50,04 | 51,58 | 48,35 | 49,65 | 1,00% | 3.220,00 |