2,014€
-1,61%
Echtzeit-Aktienkurs EnCore Energy Corp.
Bid:
Ask:
Aktienkurse zur EnCore Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,05 | 2,08 | 1,98 | 2,01 | -1,83% | - |
| 15.12.2025 | 2,27 | 2,38 | 1,99 | 2,05 | -11,19% | 1.680,00 |
| 12.12.2025 | 2,42 | 2,44 | 2,22 | 2,31 | -4,75% | 500,00 |
| 11.12.2025 | 2,38 | 2,44 | 2,33 | 2,42 | 3,24% | 62,00 |
| 10.12.2025 | 2,44 | 2,44 | 2,28 | 2,34 | -2,90% | - |
| 09.12.2025 | 2,45 | 2,48 | 2,40 | 2,41 | -1,59% | 500,00 |
| 08.12.2025 | 2,46 | 2,55 | 2,42 | 2,45 | -1,05% | - |
| 05.12.2025 | 2,61 | 2,68 | 2,46 | 2,48 | -5,09% | - |
| 04.12.2025 | 2,41 | 2,61 | 2,33 | 2,61 | 7,93% | - |
| 03.12.2025 | 2,32 | 2,42 | 2,26 | 2,42 | 4,22% | - |
| 02.12.2025 | 2,27 | 2,36 | 2,21 | 2,32 | -0,17% | - |
| 01.12.2025 | 2,37 | 2,37 | 2,26 | 2,33 | -1,65% | - |
| 28.11.2025 | 2,31 | 2,39 | 2,26 | 2,37 | 2,51% | - |
| 27.11.2025 | 2,31 | 2,32 | 2,27 | 2,31 | 0,04% | - |
| 26.11.2025 | 2,30 | 2,37 | 2,26 | 2,31 | 1,68% | - |
| 25.11.2025 | 2,23 | 2,28 | 2,14 | 2,27 | 5,59% | - |
| 24.11.2025 | 2,09 | 2,17 | 2,06 | 2,15 | 4,07% | 462,00 |
| 21.11.2025 | 2,10 | 2,14 | 1,96 | 2,06 | -5,36% | - |
| 20.11.2025 | 2,29 | 2,38 | 2,13 | 2,18 | -4,59% | - |
| 19.11.2025 | 2,14 | 2,34 | 2,14 | 2,29 | 6,13% | - |
| 18.11.2025 | 2,14 | 2,18 | 2,05 | 2,15 | 0,37% | - |
| 17.11.2025 | 2,35 | 2,40 | 2,13 | 2,15 | -8,49% | 1.001,00 |
| 14.11.2025 | 2,20 | 2,35 | 2,07 | 2,35 | 1,96% | - |
| 13.11.2025 | 2,33 | 2,34 | 2,25 | 2,30 | 0,04% | - |
| 12.11.2025 | 2,29 | 2,36 | 2,25 | 2,30 | 1,05% | - |
| 11.11.2025 | 2,37 | 2,44 | 2,20 | 2,28 | -1,30% | 200,00 |
| 10.11.2025 | 2,28 | 2,50 | 2,28 | 2,31 | 5,88% | 554,00 |
| 07.11.2025 | 2,22 | 2,22 | 2,11 | 2,18 | -2,77% | 500,00 |
| 06.11.2025 | 2,32 | 2,35 | 2,15 | 2,24 | -1,28% | - |
| 05.11.2025 | 2,34 | 2,36 | 2,24 | 2,27 | -2,62% | 419,00 |
| 04.11.2025 | 2,49 | 2,50 | 2,33 | 2,33 | -7,91% | 2.031,00 |
| 03.11.2025 | 2,68 | 2,71 | 2,47 | 2,53 | -5,88% | 4,00 |
| 31.10.2025 | 2,80 | 2,84 | 2,67 | 2,69 | 0,67% | - |
| 30.10.2025 | 2,68 | 2,68 | 2,67 | 2,67 | -1,91% | - |
| 29.10.2025 | 2,74 | 2,78 | 2,63 | 2,72 | -0,77% | 500,00 |
| 28.10.2025 | 2,50 | 2,87 | 2,49 | 2,74 | 8,81% | 400,00 |
| 27.10.2025 | 2,59 | 2,67 | 2,45 | 2,52 | -1,14% | 712,00 |
| 24.10.2025 | 2,54 | 2,61 | 2,51 | 2,55 | -0,74% | 710,00 |
| 23.10.2025 | 2,50 | 2,64 | 2,50 | 2,57 | 8,04% | 1.006,00 |
| 22.10.2025 | 2,46 | 2,47 | 2,34 | 2,38 | -3,84% | - |
| 21.10.2025 | 2,79 | 2,84 | 2,45 | 2,47 | -11,46% | 1.017,00 |
| 20.10.2025 | 2,97 | 3,01 | 2,67 | 2,79 | -0,11% | 5.777,00 |
| 17.10.2025 | 2,97 | 3,02 | 2,65 | 2,80 | -8,87% | 1.207,00 |
| 16.10.2025 | 3,15 | 3,74 | 3,06 | 3,07 | -4,51% | 2.464,00 |
| 15.10.2025 | 3,15 | 3,69 | 3,15 | 3,21 | 0,78% | 1.492,00 |
| 14.10.2025 | 3,16 | 3,29 | 2,88 | 3,19 | 0,63% | 45,00 |
| 13.10.2025 | 2,90 | 3,21 | 2,74 | 3,17 | 6,24% | 1.300,00 |
| 10.10.2025 | 2,95 | 3,12 | 2,95 | 2,98 | 1,12% | 31,00 |
| 09.10.2025 | 2,99 | 3,06 | 2,93 | 2,95 | -1,27% | 487,00 |
| 08.10.2025 | 2,77 | 3,07 | 2,77 | 2,99 | 2,09% | 2.441,00 |
| 07.10.2025 | 2,95 | 3,03 | 2,84 | 2,93 | 0,00% | - |
| 06.10.2025 | 2,77 | 2,97 | 2,77 | 2,93 | 6,44% | - |
| 03.10.2025 | 2,82 | 2,96 | 2,75 | 2,75 | -1,65% | 3.300,00 |
| 02.10.2025 | 2,71 | 2,84 | 2,65 | 2,79 | 3,52% | 225,00 |
| 01.10.2025 | 2,74 | 2,80 | 2,63 | 2,70 | -1,60% | - |
| 30.09.2025 | 2,63 | 2,74 | 2,61 | 2,74 | 3,86% | - |
| 29.09.2025 | 2,64 | 2,74 | 2,61 | 2,64 | 0,27% | - |
| 26.09.2025 | 2,74 | 2,81 | 2,62 | 2,63 | -4,77% | 2.100,00 |
| 25.09.2025 | 2,67 | 2,79 | 2,53 | 2,77 | 2,52% | - |
| 24.09.2025 | 2,61 | 2,87 | 2,61 | 2,70 | 3,85% | 325,00 |
| 23.09.2025 | 2,45 | 2,78 | 2,45 | 2,60 | 4,76% | 51,00 |
| 22.09.2025 | 2,37 | 2,48 | 2,31 | 2,48 | 3,20% | 622,00 |
| 19.09.2025 | 2,23 | 2,41 | 2,21 | 2,40 | 9,18% | - |
| 18.09.2025 | 2,18 | 2,24 | 2,12 | 2,20 | -0,09% | - |
| 17.09.2025 | 2,11 | 2,21 | 2,11 | 2,20 | 3,14% | - |
| 16.09.2025 | 2,14 | 2,21 | 2,08 | 2,14 | 1,04% | 3.002,00 |
| 15.09.2025 | 1,91 | 2,15 | 1,90 | 2,11 | 5,17% | 2.000,00 |
| 12.09.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 3,26% | - |
| 11.09.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,38% | - |
| 10.09.2025 | 1,97 | 2,06 | 1,95 | 1,99 | 1,40% | 2.000,00 |
| 09.09.2025 | 2,00 | 2,02 | 1,93 | 1,97 | -1,26% | 28,00 |
| 08.09.2025 | 1,99 | 2,01 | 1,94 | 1,99 | -0,05% | - |
| 05.09.2025 | 2,00 | 2,01 | 1,93 | 1,99 | -0,18% | - |
| 04.09.2025 | 2,02 | 2,08 | 1,95 | 2,00 | -1,16% | - |
| 03.09.2025 | 2,05 | 2,08 | 2,00 | 2,02 | -1,39% | - |
| 02.09.2025 | 2,00 | 2,12 | 1,93 | 2,05 | 2,58% | - |
| 01.09.2025 | 2,03 | 2,05 | 1,99 | 2,00 | -1,65% | - |
| 29.08.2025 | 2,02 | 2,15 | 2,01 | 2,03 | 0,69% | 3.500,00 |
| 28.08.2025 | 1,96 | 2,04 | 1,95 | 2,02 | 2,54% | - |
| 27.08.2025 | 2,02 | 2,11 | 1,96 | 1,97 | -2,82% | 10.000,00 |
| 26.08.2025 | 1,97 | 2,08 | 1,94 | 2,02 | 2,72% | 1.030,00 |
| 25.08.2025 | 1,91 | 2,04 | 1,91 | 1,97 | -2,50% | 272,00 |
| 22.08.2025 | 1,91 | 2,04 | 1,90 | 2,02 | 6,04% | 1.000,00 |
| 21.08.2025 | 1,92 | 1,94 | 1,83 | 1,91 | 3,93% | 3.500,00 |
| 20.08.2025 | 2,15 | 2,15 | 1,77 | 1,83 | -16,87% | 7.505,00 |
| 19.08.2025 | 2,44 | 2,48 | 2,18 | 2,21 | -9,48% | 153,00 |
| 18.08.2025 | 2,34 | 2,45 | 2,29 | 2,44 | 3,88% | 1.500,00 |
| 15.08.2025 | 2,40 | 2,41 | 2,31 | 2,35 | -2,54% | - |
| 14.08.2025 | 2,39 | 2,45 | 2,34 | 2,41 | 0,80% | - |
| 13.08.2025 | 2,41 | 2,46 | 2,32 | 2,39 | -0,71% | - |
| 12.08.2025 | 2,33 | 2,46 | 2,33 | 2,40 | 3,49% | 50,00 |
| 11.08.2025 | 2,29 | 2,42 | 2,24 | 2,32 | 1,13% | 67,00 |
| 08.08.2025 | 2,31 | 2,45 | 2,29 | 2,30 | -0,69% | - |
| 07.08.2025 | 2,38 | 2,44 | 2,25 | 2,31 | -3,14% | - |
| 06.08.2025 | 2,35 | 2,44 | 2,32 | 2,39 | 1,53% | - |
| 05.08.2025 | 2,20 | 2,43 | 2,20 | 2,35 | 2,93% | - |
| 04.08.2025 | 2,20 | 2,29 | 2,19 | 2,29 | 3,86% | 1.843,00 |
| 01.08.2025 | 2,30 | 2,30 | 2,12 | 2,20 | -3,64% | 11,00 |
| 31.07.2025 | 2,35 | 2,40 | 2,27 | 2,28 | -2,89% | - |
| 30.07.2025 | 2,39 | 2,49 | 2,33 | 2,35 | -1,67% | 1.750,00 |