55,900€
1,36%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 49,74 | 51,40 | 48,07 | 49,16 | 2,67% | 4.172,00 |
| 02.02.2026 | 41,99 | 48,73 | 41,67 | 47,88 | 3,03% | 3.882,00 |
| 30.01.2026 | 48,49 | 51,33 | 44,82 | 46,47 | -7,88% | 9.280,00 |
| 29.01.2026 | 53,05 | 56,55 | 49,70 | 50,45 | -3,55% | 4.912,00 |
| 28.01.2026 | 51,28 | 52,98 | 51,23 | 52,30 | 3,91% | 2.691,00 |
| 27.01.2026 | 51,78 | 52,40 | 49,33 | 50,33 | -1,60% | 2.459,00 |
| 26.01.2026 | 51,08 | 53,23 | 50,70 | 51,15 | 1,78% | 4.539,00 |
| 23.01.2026 | 50,06 | 51,18 | 49,55 | 50,26 | 2,14% | 2.123,00 |
| 22.01.2026 | 49,11 | 49,61 | 47,82 | 49,20 | 0,68% | 2.735,00 |
| 21.01.2026 | 48,85 | 51,03 | 48,69 | 48,87 | 0,43% | 6.103,00 |
| 20.01.2026 | 47,49 | 48,81 | 47,49 | 48,66 | 2,49% | 4.497,00 |
| 19.01.2026 | 47,65 | 48,11 | 47,15 | 47,48 | 1,71% | 3.929,00 |
| 16.01.2026 | 47,17 | 47,31 | 45,49 | 46,68 | -0,91% | 3.187,00 |
| 15.01.2026 | 48,09 | 48,24 | 46,24 | 47,11 | -2,08% | 2.036,00 |
| 14.01.2026 | 47,59 | 49,47 | 47,41 | 48,11 | 2,49% | 5.177,00 |
| 13.01.2026 | 46,47 | 47,98 | 46,31 | 46,94 | 1,62% | 1.518,00 |
| 12.01.2026 | 45,22 | 47,01 | 45,22 | 46,19 | 2,37% | 6.012,00 |
| 09.01.2026 | 47,60 | 48,33 | 44,41 | 45,12 | -5,67% | 1.909,00 |
| 08.01.2026 | 45,48 | 48,23 | 45,48 | 47,83 | 5,19% | 6.917,00 |
| 07.01.2026 | 46,27 | 46,54 | 44,45 | 45,47 | -1,58% | 3.970,00 |
| 06.01.2026 | 44,72 | 46,45 | 44,55 | 46,20 | 4,52% | 1.753,00 |
| 05.01.2026 | 43,67 | 45,35 | 43,63 | 44,20 | 3,49% | 5.883,00 |
| 02.01.2026 | 44,55 | 45,18 | 42,19 | 42,71 | -5,11% | 3.689,00 |
| 30.12.2025 | 44,10 | 45,06 | 44,09 | 45,01 | 2,74% | 4.326,00 |
| 29.12.2025 | 45,59 | 45,83 | 43,34 | 43,81 | -3,82% | 5.242,00 |
| 23.12.2025 | 46,15 | 46,19 | 45,34 | 45,55 | -1,13% | 1.522,00 |
| 22.12.2025 | 44,58 | 46,59 | 44,47 | 46,07 | 4,33% | 1.934,00 |
| 19.12.2025 | 42,61 | 44,81 | 42,31 | 44,16 | 4,25% | 5.251,00 |
| 18.12.2025 | 42,40 | 43,57 | 42,21 | 42,36 | -0,42% | 2.767,00 |
| 17.12.2025 | 42,56 | 43,91 | 42,17 | 42,54 | 0,85% | 4.136,00 |
| 16.12.2025 | 41,05 | 43,05 | 40,55 | 42,18 | 2,60% | 4.221,00 |
| 15.12.2025 | 40,72 | 42,34 | 40,70 | 41,11 | 1,01% | 4.287,00 |
| 12.12.2025 | 40,56 | 42,32 | 39,04 | 40,70 | 0,79% | 4.390,00 |
| 11.12.2025 | 39,64 | 41,06 | 39,30 | 40,38 | 1,84% | 3.404,00 |
| 10.12.2025 | 39,71 | 40,77 | 39,03 | 39,65 | -0,40% | 10.049,00 |
| 09.12.2025 | 39,23 | 39,98 | 38,53 | 39,81 | 1,79% | 1.797,00 |
| 08.12.2025 | 40,40 | 40,99 | 38,85 | 39,11 | -2,98% | 2.357,00 |
| 05.12.2025 | 39,65 | 40,68 | 39,31 | 40,31 | 2,70% | 4.546,00 |