2,263€
-2,16%
Echtzeit-Aktienkurs EnCore Energy Corp.
Bid:
Ask:
Aktienkurse zur EnCore Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,31 | 2,39 | 2,22 | 2,26 | -2,12% | - |
| 26.06.2025 | 2,13 | 2,34 | 2,09 | 2,31 | 8,39% | - |
| 25.06.2025 | 2,18 | 2,23 | 2,10 | 2,13 | -1,84% | - |
| 24.06.2025 | 2,02 | 2,24 | 2,01 | 2,17 | 8,02% | - |
| 23.06.2025 | 2,03 | 2,09 | 1,98 | 2,01 | -1,30% | - |
| 20.06.2025 | 2,10 | 2,14 | 1,95 | 2,04 | -2,95% | - |
| 19.06.2025 | 2,13 | 2,15 | 2,07 | 2,10 | -1,55% | 30,00 |
| 18.06.2025 | 2,11 | 2,13 | 2,04 | 2,13 | 1,09% | - |
| 17.06.2025 | 2,10 | 2,13 | 2,06 | 2,11 | 0,14% | 300,00 |
| 16.06.2025 | 1,90 | 2,25 | 0,00 | 2,11 | 11,06% | 32.712,00 |
| 13.06.2025 | 1,80 | 1,93 | 1,76 | 1,90 | 4,89% | - |
| 12.06.2025 | 1,83 | 1,84 | 1,76 | 1,81 | -0,85% | - |
| 11.06.2025 | 1,83 | 1,89 | 1,81 | 1,83 | -0,38% | - |
| 10.06.2025 | 2,02 | 2,02 | 1,80 | 1,83 | -9,44% | - |
| 09.06.2025 | 1,87 | 2,12 | 1,87 | 2,02 | 7,98% | - |
| 06.06.2025 | 1,87 | 1,92 | 1,81 | 1,87 | -0,05% | - |
| 05.06.2025 | 1,87 | 1,90 | 1,79 | 1,87 | 0,21% | - |
| 04.06.2025 | 1,92 | 1,94 | 1,84 | 1,87 | -2,58% | - |
| 03.06.2025 | 1,68 | 1,96 | 1,68 | 1,92 | 13,95% | - |
| 02.06.2025 | 1,77 | 1,78 | 1,69 | 1,69 | -4,96% | - |
| 30.05.2025 | 1,79 | 1,83 | 1,74 | 1,77 | -1,45% | 102,00 |
| 29.05.2025 | 1,87 | 1,97 | 1,79 | 1,80 | -3,98% | 5.718,00 |
| 28.05.2025 | 1,88 | 1,91 | 1,83 | 1,87 | -0,29% | 1.721,00 |
| 27.05.2025 | 1,79 | 1,95 | 1,78 | 1,88 | 4,77% | 5.038,00 |
| 26.05.2025 | 1,73 | 1,82 | 1,73 | 1,79 | 3,79% | 28.000,00 |
| 23.05.2025 | 1,42 | 1,73 | 1,42 | 1,73 | 20,84% | 430,00 |
| 22.05.2025 | 1,41 | 1,54 | 1,37 | 1,43 | 0,78% | - |
| 21.05.2025 | 1,41 | 1,49 | 1,39 | 1,42 | 1,00% | 26,00 |
| 20.05.2025 | 1,41 | 1,44 | 1,37 | 1,41 | -0,60% | 316,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,38 | 1,41 | -3,71% | 2.509,00 |
| 16.05.2025 | 1,54 | 1,55 | 1,46 | 1,47 | -4,15% | 575,00 |
| 15.05.2025 | 1,56 | 1,56 | 1,49 | 1,53 | -1,73% | 315,00 |
| 14.05.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 1,63% | 15,00 |
| 13.05.2025 | 1,58 | 1,66 | 1,51 | 1,53 | -3,04% | 85,00 |
| 12.05.2025 | 1,51 | 1,61 | 1,39 | 1,58 | 4,49% | 4.812,00 |
| 09.05.2025 | 1,41 | 1,55 | 1,41 | 1,51 | 0,33% | 391,00 |
| 08.05.2025 | 1,41 | 1,53 | 1,41 | 1,51 | 6,99% | 37,00 |
| 07.05.2025 | 1,43 | 1,46 | 1,38 | 1,41 | -1,23% | 314,00 |
| 06.05.2025 | 1,38 | 1,44 | 1,34 | 1,43 | 3,18% | 355,00 |
| 05.05.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -2,40% | 3.347,00 |
| 02.05.2025 | 1,35 | 1,44 | 1,35 | 1,42 | 5,31% | - |
| 30.04.2025 | 1,38 | 1,40 | 1,32 | 1,35 | -2,50% | 34,00 |
| 29.04.2025 | 1,42 | 1,45 | 1,38 | 1,38 | -2,64% | 52.500,00 |
| 28.04.2025 | 1,40 | 1,44 | 1,34 | 1,42 | 2,42% | 325,00 |
| 25.04.2025 | 1,41 | 1,44 | 1,36 | 1,38 | -2,05% | 5.040,00 |
| 24.04.2025 | 1,25 | 1,42 | 1,24 | 1,41 | 13,22% | 1.999,00 |
| 23.04.2025 | 1,14 | 1,27 | 1,14 | 1,25 | 9,90% | 1.150,00 |
| 22.04.2025 | 1,22 | 1,22 | 1,12 | 1,14 | -6,66% | 745,00 |
| 17.04.2025 | 1,17 | 1,22 | 1,15 | 1,22 | 4,02% | 2.009,00 |
| 16.04.2025 | 1,14 | 1,24 | 1,11 | 1,17 | 2,77% | 10,00 |
| 15.04.2025 | 1,17 | 1,19 | 1,12 | 1,14 | -3,23% | 134,00 |
| 14.04.2025 | 1,19 | 1,21 | 1,15 | 1,18 | -1,55% | 400,00 |
| 11.04.2025 | 1,09 | 1,21 | 1,06 | 1,20 | 10,24% | 5.400,00 |
| 10.04.2025 | 1,16 | 1,16 | 1,02 | 1,08 | -6,19% | 750,00 |
| 09.04.2025 | 1,07 | 1,17 | 1,00 | 1,16 | 7,74% | 1.844,00 |
| 08.04.2025 | 1,09 | 1,22 | 1,05 | 1,07 | -1,15% | 760,00 |
| 07.04.2025 | 1,06 | 1,13 | 0,97 | 1,09 | 2,41% | 6.000,00 |
| 04.04.2025 | 1,08 | 1,10 | 0,94 | 1,06 | -1,07% | 10.745,00 |
| 03.04.2025 | 1,18 | 1,18 | 1,06 | 1,07 | -8,85% | 32.568,00 |
| 02.04.2025 | 1,24 | 1,31 | 1,14 | 1,18 | -5,13% | 10.029,00 |
| 01.04.2025 | 1,27 | 1,33 | 1,19 | 1,24 | -3,39% | 46.677,00 |
| 31.03.2025 | 1,21 | 1,30 | 1,13 | 1,28 | 5,56% | 4.043,00 |
| 28.03.2025 | 1,30 | 1,31 | 1,19 | 1,21 | -6,07% | 610,00 |
| 27.03.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -4,08% | 1.597,00 |
| 26.03.2025 | 1,41 | 1,43 | 1,34 | 1,35 | -4,33% | 3.408,00 |
| 25.03.2025 | 1,52 | 1,54 | 1,39 | 1,41 | -7,45% | 1.387,00 |
| 24.03.2025 | 1,50 | 1,55 | 1,47 | 1,52 | 1,57% | 200,00 |
| 21.03.2025 | 1,53 | 1,56 | 1,43 | 1,50 | -1,70% | 28,00 |
| 20.03.2025 | 1,49 | 1,55 | 1,44 | 1,53 | 2,35% | 2.294,00 |
| 19.03.2025 | 1,42 | 1,53 | 1,40 | 1,49 | 4,89% | 1.063,00 |
| 18.03.2025 | 1,42 | 1,46 | 1,36 | 1,42 | 0,14% | 82,00 |
| 17.03.2025 | 1,33 | 1,44 | 1,32 | 1,42 | 6,85% | 4.614,00 |
| 14.03.2025 | 1,30 | 1,36 | 1,28 | 1,33 | 2,04% | 1.763,00 |
| 13.03.2025 | 1,29 | 1,32 | 1,23 | 1,30 | 0,62% | 2.762,00 |
| 12.03.2025 | 1,38 | 1,45 | 1,29 | 1,29 | -6,34% | 742,00 |
| 11.03.2025 | 1,34 | 1,41 | 1,31 | 1,38 | 3,33% | 2.000,00 |
| 10.03.2025 | 1,49 | 1,50 | 1,28 | 1,34 | -10,55% | 2.192,00 |
| 07.03.2025 | 1,65 | 1,65 | 1,43 | 1,49 | -2,32% | 2.883,00 |
| 06.03.2025 | 1,65 | 1,65 | 1,48 | 1,53 | -7,16% | 850,00 |
| 05.03.2025 | 1,59 | 1,65 | 1,48 | 1,65 | 3,32% | 5.669,00 |
| 04.03.2025 | 1,29 | 1,61 | 1,28 | 1,59 | 23,33% | 9.868,00 |
| 03.03.2025 | 2,43 | 2,50 | 1,21 | 1,29 | -46,85% | 10.719,00 |
| 28.02.2025 | 2,40 | 2,46 | 2,32 | 2,43 | 1,54% | - |
| 27.02.2025 | 2,45 | 2,55 | 2,38 | 2,40 | -2,00% | 2,00 |
| 26.02.2025 | 2,37 | 2,54 | 2,37 | 2,44 | 3,25% | 19,00 |
| 25.02.2025 | 2,44 | 2,45 | 2,34 | 2,37 | -2,95% | 2.434,00 |
| 24.02.2025 | 2,52 | 2,54 | 2,40 | 2,44 | -3,33% | 33,00 |
| 21.02.2025 | 2,60 | 2,66 | 2,50 | 2,52 | -3,00% | 70,00 |
| 20.02.2025 | 2,63 | 2,71 | 2,60 | 2,60 | -1,22% | - |
| 19.02.2025 | 2,68 | 2,76 | 2,59 | 2,63 | -1,09% | 53,00 |
| 18.02.2025 | 2,62 | 2,71 | 2,53 | 2,66 | 1,68% | 800,00 |
| 17.02.2025 | 2,66 | 2,68 | 2,59 | 2,62 | -1,65% | 170,00 |
| 14.02.2025 | 2,74 | 2,75 | 2,65 | 2,66 | -2,67% | 8.757,00 |
| 13.02.2025 | 2,79 | 2,85 | 2,70 | 2,74 | -2,08% | 6.790,00 |
| 12.02.2025 | 2,81 | 2,82 | 2,74 | 2,79 | -0,71% | 5.155,00 |
| 11.02.2025 | 2,77 | 2,84 | 2,74 | 2,81 | 1,63% | 19,00 |
| 10.02.2025 | 2,83 | 2,97 | 2,77 | 2,77 | -2,05% | 748,00 |
| 07.02.2025 | 2,88 | 2,90 | 2,82 | 2,83 | -1,74% | 5.500,00 |
| 06.02.2025 | 3,02 | 3,08 | 2,84 | 2,88 | -4,58% | 500,00 |
| 05.02.2025 | 3,10 | 3,12 | 2,98 | 3,01 | -2,59% | 1.000,00 |