1,043€
6,32%
Echtzeit-Aktienkurs enCore Energy Corp
Bid:
Ask:
Aktienkurse zur enCore Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,00 | 1,05 | 0,99 | 1,04 | 5,70% | - |
| 13.08.2026 | 1,21 | 1,21 | 0,98 | 0,98 | -17,69% | 205.914,00 |
| 12.08.2026 | 1,20 | 1,24 | 1,17 | 1,19 | -0,33% | 10.000,00 |
| 11.08.2026 | 1,14 | 1,22 | 1,12 | 1,20 | 5,00% | - |
| 10.08.2026 | 1,08 | 1,14 | 1,03 | 1,14 | 6,54% | - |
| 07.08.2026 | 1,01 | 1,08 | 1,00 | 1,07 | 6,79% | 288.000,00 |
| 06.08.2026 | 1,01 | 1,03 | 0,98 | 1,00 | -0,10% | - |
| 05.08.2026 | 1,00 | 1,05 | 0,99 | 1,00 | -0,30% | 237.500,00 |
| 04.08.2026 | 0,98 | 2,13 | 0,97 | 1,01 | 5,45% | 342.824,00 |
| 03.08.2026 | 0,96 | 1,00 | 0,91 | 0,95 | 1,17% | 2.900,00 |
| 31.07.2026 | 1,00 | 1,05 | 0,94 | 0,94 | -3,38% | 7.430,00 |
| 30.07.2026 | 0,95 | 0,99 | 0,93 | 0,98 | 3,17% | - |
| 29.07.2026 | 1,03 | 1,04 | 0,94 | 0,95 | -6,61% | 237.014,00 |
| 28.07.2026 | 1,06 | 1,08 | 0,99 | 1,01 | -3,62% | - |
| 27.07.2026 | 1,02 | 1,09 | 1,01 | 1,05 | 2,94% | 1.500,00 |
| 24.07.2026 | 1,09 | 1,11 | 1,02 | 1,02 | -4,93% | 91.000,00 |
| 23.07.2026 | 1,07 | 2,16 | 1,05 | 1,07 | 0,94% | 131.450,00 |
| 22.07.2026 | 1,06 | 1,10 | 1,06 | 1,06 | 0,38% | - |
| 21.07.2026 | 1,03 | 1,09 | 1,02 | 1,06 | 2,81% | - |
| 20.07.2026 | 1,02 | 1,08 | 1,02 | 1,03 | 1,08% | 24.000,00 |
| 17.07.2026 | 1,02 | 2,14 | 1,01 | 1,02 | -0,87% | 84.000,00 |
| 16.07.2026 | 1,08 | 2,17 | 1,02 | 1,03 | -3,83% | 57.510,00 |
| 15.07.2026 | 1,10 | 1,14 | 1,04 | 1,07 | -3,60% | 40.000,00 |
| 14.07.2026 | 1,08 | 1,17 | 1,08 | 1,11 | 2,49% | 43.650,00 |
| 13.07.2026 | 1,16 | 1,18 | 1,08 | 1,08 | -8,53% | - |
| 10.07.2026 | 1,18 | 1,19 | 1,13 | 1,18 | 1,46% | - |
| 09.07.2026 | 1,16 | 1,19 | 1,13 | 1,17 | 3,92% | - |
| 08.07.2026 | 1,11 | 2,18 | 1,09 | 1,12 | 0,90% | - |
| 07.07.2026 | 1,17 | 1,21 | 1,09 | 1,11 | -3,97% | 80.000,00 |
| 06.07.2026 | 1,15 | 1,22 | 1,14 | 1,16 | 0,96% | - |
| 03.07.2026 | 1,14 | 1,19 | 1,14 | 1,15 | 1,15% | 36.000,00 |
| 02.07.2026 | 1,23 | 1,24 | 1,13 | 1,14 | -8,69% | - |
| 01.07.2026 | 1,15 | 1,26 | 1,15 | 1,24 | 7,99% | - |
| 30.06.2026 | 1,20 | 1,27 | 1,13 | 1,15 | 0,70% | 25.200,00 |
| 29.06.2026 | 1,19 | 1,21 | 1,13 | 1,14 | -4,99% | - |
| 26.06.2026 | 1,18 | 1,21 | 1,14 | 1,20 | 0,75% | 2.500,00 |
| 25.06.2026 | 1,25 | 1,28 | 1,18 | 1,19 | -2,37% | 162.000,00 |
| 24.06.2026 | 1,34 | 1,34 | 1,22 | 1,22 | -5,85% | 49.000,00 |
| 23.06.2026 | 1,32 | 1,40 | 1,25 | 1,30 | -2,04% | 28.000,00 |
| 22.06.2026 | 1,41 | 1,47 | 1,33 | 1,33 | -5,35% | 11.190,00 |
| 19.06.2026 | 1,44 | 1,45 | 1,40 | 1,40 | -1,41% | - |
| 18.06.2026 | 1,42 | 1,52 | 1,40 | 1,42 | 0,35% | 124.200,00 |
| 17.06.2026 | 1,43 | 1,50 | 1,40 | 1,42 | -2,01% | 81.500,00 |
| 16.06.2026 | 1,37 | 1,47 | 1,32 | 1,45 | 9,55% | 57.780,00 |
| 15.06.2026 | 1,21 | 1,33 | 1,20 | 1,32 | 11,21% | - |
| 12.06.2026 | 1,24 | 1,27 | 1,18 | 1,19 | -0,67% | 199.723,00 |
| 11.06.2026 | 1,11 | 1,20 | 1,11 | 1,19 | 6,70% | - |
| 10.06.2026 | 1,11 | 1,17 | 1,11 | 1,12 | -0,09% | 217.000,00 |
| 09.06.2026 | 1,19 | 1,21 | 1,10 | 1,12 | -6,28% | 70.580,00 |
| 08.06.2026 | 1,24 | 1,28 | 1,17 | 1,20 | -0,08% | 24.600,00 |
| 05.06.2026 | 1,34 | 1,36 | 1,17 | 1,20 | -12,89% | 135.000,00 |
| 04.06.2026 | 1,37 | 1,40 | 1,35 | 1,37 | 0,66% | - |
| 03.06.2026 | 1,52 | 1,57 | 1,36 | 1,36 | -8,64% | 41.811,00 |
| 02.06.2026 | 1,42 | 1,53 | 1,41 | 1,49 | 5,59% | - |
| 01.06.2026 | 1,38 | 1,45 | 1,35 | 1,41 | 2,84% | - |
| 29.05.2026 | 1,34 | 1,39 | 1,29 | 1,38 | 0,88% | 187.000,00 |
| 28.05.2026 | 1,34 | 1,37 | 1,31 | 1,36 | 3,26% | - |
| 27.05.2026 | 1,37 | 1,43 | 1,31 | 1,32 | -2,94% | 26.952,00 |
| 26.05.2026 | 1,34 | 1,38 | 1,31 | 1,36 | 0,59% | 52.200,00 |
| 25.05.2026 | 1,34 | 1,57 | 1,33 | 1,35 | 5,63% | 162.606,00 |
| 22.05.2026 | 1,28 | 1,32 | 1,27 | 1,28 | 0,87% | - |
| 21.05.2026 | 1,24 | 1,35 | 1,22 | 1,27 | 4,96% | 330.000,00 |
| 20.05.2026 | 1,20 | 1,24 | 1,17 | 1,21 | -2,26% | - |
| 19.05.2026 | 1,26 | 1,29 | 1,17 | 1,24 | -2,98% | 21.129,00 |
| 18.05.2026 | 1,33 | 1,40 | 1,27 | 1,28 | -3,48% | 144.900,00 |
| 15.05.2026 | 1,40 | 1,42 | 1,32 | 1,32 | -4,83% | - |
| 14.05.2026 | 1,37 | 1,44 | 1,35 | 1,39 | 2,44% | 95.200,00 |
| 13.05.2026 | 1,41 | 1,49 | 1,33 | 1,36 | -3,08% | 153.657,00 |
| 12.05.2026 | 1,44 | 1,44 | 1,36 | 1,40 | -1,13% | 103.500,00 |
| 11.05.2026 | 1,44 | 1,48 | 1,38 | 1,41 | 0,64% | 205.000,00 |
| 08.05.2026 | 1,60 | 1,63 | 1,40 | 1,41 | -11,64% | - |
| 07.05.2026 | 1,66 | 1,68 | 1,58 | 1,59 | -3,46% | - |
| 06.05.2026 | 1,57 | 1,67 | 1,56 | 1,65 | 3,85% | - |
| 05.05.2026 | 1,60 | 1,63 | 1,56 | 1,59 | 0,70% | - |
| 04.05.2026 | 1,65 | 1,66 | 1,58 | 1,58 | -5,58% | - |
| 30.04.2026 | 1,61 | 1,68 | 1,59 | 1,67 | 5,04% | - |
| 29.04.2026 | 1,64 | 1,66 | 1,57 | 1,59 | -2,87% | - |
| 28.04.2026 | 1,71 | 1,73 | 1,60 | 1,64 | -3,65% | 133.803,00 |
| 27.04.2026 | 1,64 | 1,76 | 1,64 | 1,70 | 2,29% | 90.800,00 |
| 24.04.2026 | 1,70 | 1,75 | 1,65 | 1,66 | -3,04% | - |
| 23.04.2026 | 1,75 | 1,86 | 1,67 | 1,71 | -3,66% | 25.000,00 |
| 22.04.2026 | 1,70 | 1,78 | 1,68 | 1,78 | 3,92% | 60.822,00 |
| 21.04.2026 | 1,81 | 1,85 | 1,66 | 1,71 | -5,68% | - |
| 20.04.2026 | 1,79 | 1,82 | 1,71 | 1,81 | 1,29% | - |
| 17.04.2026 | 1,80 | 1,84 | 1,76 | 1,79 | -0,78% | - |
| 16.04.2026 | 1,79 | 1,84 | 1,75 | 1,80 | 4,04% | 130.500,00 |
| 15.04.2026 | 1,65 | 1,81 | 1,64 | 1,73 | 5,16% | - |
| 14.04.2026 | 1,59 | 1,67 | 1,58 | 1,65 | 3,32% | - |
| 13.04.2026 | 1,52 | 1,60 | 1,48 | 1,60 | 4,66% | 5.000,00 |
| 10.04.2026 | 1,57 | 1,61 | 1,51 | 1,52 | -3,24% | 1.600,00 |
| 09.04.2026 | 1,56 | 1,60 | 1,53 | 1,58 | 1,29% | - |
| 08.04.2026 | 1,61 | 1,70 | 1,54 | 1,56 | -0,77% | - |
| 07.04.2026 | 1,63 | 1,64 | 1,53 | 1,57 | -5,60% | 44.842,00 |
| 02.04.2026 | 1,64 | 1,68 | 1,58 | 1,66 | 0,73% | 65.600,00 |
| 01.04.2026 | 1,57 | 1,71 | 1,56 | 1,65 | 5,57% | 240.000,00 |
| 31.03.2026 | 1,47 | 1,57 | 1,47 | 1,56 | 6,70% | - |
| 30.03.2026 | 1,56 | 1,63 | 1,46 | 1,46 | -6,64% | - |
| 27.03.2026 | 1,52 | 1,59 | 1,49 | 1,57 | 2,75% | - |
| 26.03.2026 | 1,62 | 1,65 | 1,52 | 1,53 | -5,92% | 52.400,00 |
| 25.03.2026 | 1,63 | 1,67 | 1,59 | 1,62 | 1,25% | 275.500,00 |