2,238€
-2,95%
Echtzeit-Aktienkurs EnCore Energy Corp.
Bid:
Ask:
Aktienkurse zur EnCore Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,29 | 2,40 | 2,22 | 2,27 | -1,95% | - |
| 26.06.2025 | 2,12 | 2,34 | 2,10 | 2,31 | 8,86% | - |
| 25.06.2025 | 2,18 | 2,23 | 2,10 | 2,12 | -2,75% | - |
| 24.06.2025 | 2,00 | 2,24 | 2,00 | 2,18 | 7,75% | - |
| 23.06.2025 | 2,04 | 2,08 | 1,97 | 2,03 | -0,49% | - |
| 20.06.2025 | 2,12 | 2,17 | 1,96 | 2,04 | -3,46% | - |
| 19.06.2025 | 2,12 | 2,15 | 2,08 | 2,11 | -1,03% | - |
| 18.06.2025 | 2,07 | 2,13 | 2,03 | 2,13 | 1,33% | 6.000,00 |
| 17.06.2025 | 2,09 | 2,12 | 2,06 | 2,10 | 0,53% | - |
| 16.06.2025 | 1,90 | 2,25 | 1,90 | 2,09 | 10,16% | 14.000,00 |
| 13.06.2025 | 1,82 | 1,93 | 1,76 | 1,90 | 5,44% | - |
| 12.06.2025 | 1,80 | 1,83 | 1,76 | 1,80 | -1,64% | 16.000,00 |
| 11.06.2025 | 1,82 | 1,90 | 1,81 | 1,83 | -0,16% | - |
| 10.06.2025 | 2,00 | 2,00 | 1,81 | 1,83 | -7,51% | - |
| 09.06.2025 | 1,87 | 2,12 | 1,86 | 1,98 | 5,87% | - |
| 06.06.2025 | 1,84 | 1,91 | 1,81 | 1,87 | -0,11% | 14.000,00 |
| 05.06.2025 | 1,87 | 1,90 | 1,79 | 1,88 | 0,21% | - |
| 04.06.2025 | 1,94 | 1,94 | 1,83 | 1,87 | -2,55% | 3.000,00 |
| 03.06.2025 | 1,69 | 1,96 | 1,69 | 1,92 | 14,15% | 9.000,00 |
| 02.06.2025 | 1,77 | 1,78 | 1,68 | 1,68 | -4,70% | 1.320,00 |
| 30.05.2025 | 1,78 | 1,81 | 1,75 | 1,77 | -1,45% | 12.430,00 |
| 29.05.2025 | 1,88 | 1,97 | 1,79 | 1,79 | -4,38% | - |
| 28.05.2025 | 1,89 | 1,91 | 1,83 | 1,87 | -0,64% | - |
| 27.05.2025 | 1,79 | 1,95 | 1,77 | 1,89 | 5,84% | 8.364,00 |
| 26.05.2025 | 1,75 | 1,82 | 1,74 | 1,78 | 3,01% | - |
| 23.05.2025 | 1,50 | 1,74 | 1,50 | 1,73 | 21,50% | 2.400,00 |
| 22.05.2025 | 1,40 | 1,44 | 1,37 | 1,42 | 0,35% | - |
| 21.05.2025 | 1,41 | 1,49 | 1,39 | 1,42 | 0,28% | 20.000,00 |
| 20.05.2025 | 1,42 | 1,43 | 1,37 | 1,41 | -0,14% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,39 | 1,42 | -3,41% | 1.600,00 |
| 16.05.2025 | 1,54 | 1,55 | 1,45 | 1,47 | -4,93% | 9.506,00 |
| 15.05.2025 | 1,56 | 1,56 | 1,49 | 1,54 | -1,09% | - |
| 14.05.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 1,70% | - |
| 13.05.2025 | 1,58 | 1,59 | 1,51 | 1,53 | -3,10% | - |
| 12.05.2025 | 1,53 | 1,62 | 1,52 | 1,58 | 4,42% | 3.000,00 |
| 09.05.2025 | 1,51 | 1,53 | 1,44 | 1,52 | 0,33% | - |
| 08.05.2025 | 1,42 | 1,53 | 1,41 | 1,51 | 7,02% | - |
| 07.05.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -1,26% | - |
| 06.05.2025 | 1,37 | 1,44 | 1,34 | 1,43 | 4,00% | - |
| 05.05.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -3,24% | - |
| 02.05.2025 | 1,36 | 1,45 | 1,35 | 1,42 | 5,42% | - |
| 30.04.2025 | 1,40 | 1,40 | 1,32 | 1,35 | -2,46% | 6.000,00 |
| 29.04.2025 | 1,43 | 1,44 | 1,37 | 1,38 | -2,95% | 8.800,00 |
| 28.04.2025 | 1,41 | 1,44 | 1,34 | 1,42 | 1,35% | - |
| 25.04.2025 | 1,42 | 1,43 | 1,36 | 1,40 | 0,21% | - |
| 24.04.2025 | 1,23 | 1,42 | 1,23 | 1,40 | 12,17% | - |
| 23.04.2025 | 1,14 | 1,27 | 1,13 | 1,25 | 9,27% | - |
| 22.04.2025 | 1,12 | 1,16 | 1,12 | 1,14 | -6,85% | 49.493,00 |
| 17.04.2025 | 1,17 | 1,23 | 1,15 | 1,23 | 4,69% | - |
| 16.04.2025 | 1,13 | 1,24 | 1,10 | 1,17 | 2,09% | - |
| 15.04.2025 | 1,17 | 1,19 | 1,12 | 1,15 | -0,86% | - |
| 14.04.2025 | 1,19 | 1,21 | 1,15 | 1,16 | -3,18% | - |
| 11.04.2025 | 1,10 | 1,21 | 1,06 | 1,20 | 10,23% | - |
| 10.04.2025 | 1,14 | 1,15 | 1,01 | 1,09 | -6,14% | - |
| 09.04.2025 | 1,05 | 1,17 | 1,00 | 1,16 | 8,65% | - |
| 08.04.2025 | 1,09 | 1,19 | 1,05 | 1,06 | -1,94% | 29.000,00 |
| 07.04.2025 | 1,05 | 1,13 | 0,98 | 1,09 | 2,84% | - |
| 04.04.2025 | 1,07 | 1,08 | 0,91 | 1,06 | -1,86% | - |
| 03.04.2025 | 1,15 | 1,16 | 1,06 | 1,08 | -8,20% | 12.000,00 |
| 02.04.2025 | 1,25 | 1,26 | 1,14 | 1,17 | -5,34% | - |
| 01.04.2025 | 1,27 | 1,32 | 1,19 | 1,24 | 0,24% | 19.000,00 |
| 31.03.2025 | 1,21 | 1,24 | 1,13 | 1,23 | 0,16% | 22.220,00 |
| 28.03.2025 | 1,30 | 1,32 | 1,18 | 1,23 | -6,95% | - |
| 27.03.2025 | 1,33 | 1,35 | 1,28 | 1,32 | -4,68% | - |
| 26.03.2025 | 1,43 | 1,44 | 1,33 | 1,39 | -1,00% | 2.000,00 |
| 25.03.2025 | 1,51 | 1,53 | 1,38 | 1,40 | -8,90% | - |
| 24.03.2025 | 1,49 | 1,57 | 1,47 | 1,54 | 3,08% | - |
| 21.03.2025 | 1,52 | 1,56 | 1,44 | 1,49 | -2,10% | - |
| 20.03.2025 | 1,50 | 1,55 | 1,44 | 1,53 | 2,01% | 300,00 |
| 19.03.2025 | 1,43 | 1,53 | 1,40 | 1,50 | 4,91% | 16.600,00 |
| 18.03.2025 | 1,42 | 1,45 | 1,36 | 1,43 | 0,85% | - |
| 17.03.2025 | 1,33 | 1,44 | 1,32 | 1,41 | 6,48% | - |
| 14.03.2025 | 1,30 | 1,36 | 1,29 | 1,33 | 2,55% | 153.727,00 |
| 13.03.2025 | 1,28 | 1,32 | 1,23 | 1,30 | 0,31% | 20.000,00 |
| 12.03.2025 | 1,38 | 1,44 | 1,29 | 1,29 | -6,31% | 4.500,00 |
| 11.03.2025 | 1,33 | 1,41 | 1,31 | 1,38 | 2,99% | - |
| 10.03.2025 | 1,49 | 1,50 | 1,28 | 1,34 | -10,14% | - |
| 07.03.2025 | 1,52 | 1,54 | 1,43 | 1,49 | -1,33% | 2.600,00 |
| 06.03.2025 | 1,64 | 1,65 | 1,48 | 1,51 | -8,10% | 6.000,00 |
| 05.03.2025 | 1,59 | 1,65 | 1,49 | 1,64 | 2,75% | - |
| 04.03.2025 | 1,29 | 1,61 | 1,28 | 1,60 | 23,59% | 22.250,00 |
| 03.03.2025 | 2,42 | 2,43 | 1,21 | 1,29 | -46,68% | 13.650,00 |
| 28.02.2025 | 2,40 | 2,43 | 2,33 | 2,43 | 1,21% | 1.500,00 |
| 27.02.2025 | 2,47 | 2,55 | 2,38 | 2,40 | -2,08% | 195,00 |
| 26.02.2025 | 2,40 | 2,54 | 2,38 | 2,45 | 3,69% | - |
| 25.02.2025 | 2,43 | 2,45 | 2,35 | 2,36 | -3,32% | 6.000,00 |
| 24.02.2025 | 2,54 | 2,55 | 2,40 | 2,44 | -3,10% | - |
| 21.02.2025 | 2,61 | 2,66 | 2,49 | 2,52 | -3,63% | - |
| 20.02.2025 | 2,62 | 2,70 | 2,61 | 2,61 | -0,72% | - |
| 19.02.2025 | 2,66 | 2,72 | 2,59 | 2,63 | -1,68% | - |
| 18.02.2025 | 2,59 | 2,71 | 2,54 | 2,68 | 3,64% | - |
| 17.02.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -3,00% | 1.650,00 |
| 14.02.2025 | 2,75 | 2,76 | 2,64 | 2,66 | -2,74% | 7.200,00 |
| 13.02.2025 | 2,77 | 2,85 | 2,72 | 2,74 | -2,04% | 12.000,00 |
| 12.02.2025 | 2,81 | 2,82 | 2,72 | 2,80 | -0,60% | - |
| 11.02.2025 | 2,77 | 2,84 | 2,73 | 2,81 | 1,55% | - |
| 10.02.2025 | 2,85 | 2,89 | 2,76 | 2,77 | -1,84% | - |
| 07.02.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -1,81% | - |
| 06.02.2025 | 3,04 | 3,07 | 2,85 | 2,87 | -4,61% | - |
| 05.02.2025 | 3,05 | 3,12 | 2,98 | 3,01 | -2,68% | 4.000,00 |