1,041€
3,17%
Echtzeit-Aktienkurs enCore Energy Corp
Bid:
Ask:
Aktienkurse zur enCore Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,01 | 1,05 | 0,99 | 1,04 | 3,12% | 4.000,00 |
| 13.08.2026 | 1,19 | 1,21 | 1,00 | 1,01 | -15,82% | - |
| 12.08.2026 | 1,19 | 1,24 | 1,17 | 1,20 | 0,67% | 2.000,00 |
| 11.08.2026 | 1,11 | 1,22 | 1,11 | 1,19 | 7,01% | 250,00 |
| 10.08.2026 | 1,07 | 1,13 | 1,04 | 1,11 | 10,37% | 6.600,00 |
| 07.08.2026 | 1,01 | 1,02 | 0,99 | 1,01 | 0,50% | - |
| 06.08.2026 | 1,02 | 1,03 | 0,98 | 1,00 | -2,10% | 1.000,00 |
| 05.08.2026 | 1,00 | 1,05 | 1,00 | 1,02 | 2,25% | 14.000,00 |
| 04.08.2026 | 0,95 | 1,06 | 0,94 | 1,00 | 7,51% | 48.700,00 |
| 03.08.2026 | 0,96 | 0,98 | 0,90 | 0,93 | -7,13% | 42,00 |
| 31.07.2026 | 0,98 | 1,01 | 0,98 | 1,00 | 2,82% | 5.000,00 |
| 30.07.2026 | 0,96 | 0,98 | 0,93 | 0,98 | 0,83% | 10.000,00 |
| 29.07.2026 | 1,01 | 1,03 | 0,94 | 0,97 | -3,01% | 15.410,00 |
| 28.07.2026 | 1,05 | 1,06 | 1,00 | 1,00 | -2,64% | - |
| 27.07.2026 | 1,02 | 1,03 | 1,01 | 1,02 | -0,05% | - |
| 24.07.2026 | 1,06 | 1,09 | 1,03 | 1,03 | -5,31% | - |
| 23.07.2026 | 1,06 | 1,16 | 1,06 | 1,08 | 1,26% | 5.450,00 |
| 22.07.2026 | 1,07 | 1,10 | 1,06 | 1,07 | 3,19% | 1.000,00 |
| 21.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,34% | - |
| 20.07.2026 | 1,02 | 1,07 | 1,02 | 1,03 | -0,43% | 8.000,00 |
| 17.07.2026 | 1,03 | 1,05 | 1,01 | 1,04 | 0,88% | - |
| 16.07.2026 | 1,06 | 1,10 | 1,02 | 1,03 | -3,38% | - |
| 15.07.2026 | 1,12 | 1,14 | 1,04 | 1,06 | -5,42% | 8.550,00 |
| 14.07.2026 | 1,10 | 1,15 | 1,08 | 1,13 | -2,60% | - |
| 13.07.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -1,58% | - |
| 10.07.2026 | 1,17 | 1,19 | 1,15 | 1,17 | 0,47% | - |
| 09.07.2026 | 1,13 | 1,19 | 1,13 | 1,17 | 3,78% | 420,00 |
| 08.07.2026 | 1,12 | 1,13 | 1,09 | 1,13 | 1,53% | 2,00 |
| 07.07.2026 | 1,16 | 1,20 | 1,09 | 1,11 | -3,98% | 5.013,00 |
| 06.07.2026 | 1,16 | 1,20 | 1,15 | 1,15 | 0,13% | - |
| 03.07.2026 | 1,13 | 1,19 | 1,13 | 1,15 | -0,35% | - |
| 02.07.2026 | 1,21 | 1,24 | 1,16 | 1,16 | -6,24% | - |
| 01.07.2026 | 1,15 | 1,26 | 1,15 | 1,23 | 7,87% | 5.000,00 |
| 30.06.2026 | 1,18 | 1,27 | 1,13 | 1,14 | -4,94% | 1.385,00 |
| 29.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 3,57% | - |
| 26.06.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -3,21% | 500,00 |
| 25.06.2026 | 1,24 | 1,29 | 1,20 | 1,20 | -4,87% | 6.000,00 |
| 24.06.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -2,89% | - |
| 23.06.2026 | 1,33 | 1,38 | 1,28 | 1,30 | -5,39% | - |
| 22.06.2026 | 1,40 | 1,47 | 1,37 | 1,37 | -2,28% | 1,00 |
| 19.06.2026 | 1,43 | 1,45 | 1,40 | 1,41 | -6,86% | - |
| 18.06.2026 | 1,41 | 1,51 | 1,41 | 1,51 | 6,79% | 2.000,00 |
| 17.06.2026 | 1,44 | 1,51 | 1,41 | 1,41 | 3,97% | 3.550,00 |
| 16.06.2026 | 1,33 | 1,41 | 1,33 | 1,36 | 11,39% | - |
| 15.06.2026 | 1,19 | 1,24 | 1,18 | 1,22 | 1,92% | - |
| 12.06.2026 | 1,20 | 1,27 | 1,20 | 1,20 | 5,37% | 13.500,00 |
| 11.06.2026 | 1,11 | 1,14 | 1,10 | 1,14 | 1,52% | - |
| 10.06.2026 | 1,11 | 1,15 | 1,10 | 1,12 | -5,25% | 350,00 |
| 09.06.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -1,62% | - |
| 08.06.2026 | 1,24 | 1,28 | 1,17 | 1,20 | -9,97% | 1.000,00 |
| 05.06.2026 | 1,36 | 1,42 | 1,32 | 1,33 | -2,24% | 5.100,00 |
| 04.06.2026 | 1,35 | 1,40 | 1,34 | 1,36 | -6,00% | - |
| 03.06.2026 | 1,38 | 1,56 | 1,38 | 1,45 | -5,19% | 9.624,00 |
| 02.06.2026 | 1,38 | 1,53 | 1,38 | 1,53 | 8,55% | 500,00 |
| 01.06.2026 | 1,38 | 1,45 | 1,35 | 1,41 | 3,71% | 15.503,00 |
| 29.05.2026 | 1,36 | 1,38 | 1,29 | 1,36 | -0,48% | 2.182,00 |
| 28.05.2026 | 1,33 | 1,38 | 1,30 | 1,37 | 3,72% | - |
| 27.05.2026 | 1,36 | 1,43 | 1,30 | 1,32 | -2,01% | 2.450,00 |
| 26.05.2026 | 1,35 | 1,38 | 1,31 | 1,34 | 0,19% | 7.317,00 |
| 25.05.2026 | 1,28 | 1,50 | 1,28 | 1,34 | 4,15% | 15.810,00 |
| 22.05.2026 | 1,27 | 1,32 | 1,27 | 1,29 | -0,58% | 4.000,00 |
| 21.05.2026 | 1,21 | 1,34 | 1,21 | 1,30 | 6,76% | 763,00 |
| 20.05.2026 | 1,19 | 1,24 | 1,17 | 1,21 | 2,15% | 3.500,00 |
| 19.05.2026 | 1,25 | 1,29 | 1,17 | 1,19 | -4,88% | 700,00 |
| 18.05.2026 | 1,32 | 1,40 | 1,25 | 1,25 | -6,09% | 6.400,00 |
| 15.05.2026 | 1,38 | 1,42 | 1,31 | 1,33 | -5,57% | 2.200,00 |
| 14.05.2026 | 1,35 | 1,43 | 1,35 | 1,41 | 2,29% | 333,00 |
| 13.05.2026 | 1,40 | 1,47 | 1,35 | 1,38 | -1,33% | - |
| 12.05.2026 | 1,41 | 1,45 | 1,35 | 1,40 | -2,55% | 6.400,00 |
| 11.05.2026 | 1,40 | 1,47 | 1,38 | 1,43 | -1,41% | 21.000,00 |
| 08.05.2026 | 1,59 | 1,63 | 1,42 | 1,45 | -12,00% | 300,00 |
| 07.05.2026 | 1,65 | 1,68 | 1,61 | 1,65 | -0,06% | 1.000,00 |
| 06.05.2026 | 1,59 | 1,67 | 1,56 | 1,65 | 5,87% | 5.000,00 |
| 05.05.2026 | 1,59 | 1,63 | 1,56 | 1,56 | -4,41% | 1.733,00 |
| 04.05.2026 | 1,58 | 1,66 | 1,58 | 1,63 | 0,68% | 1.300,00 |
| 30.04.2026 | 1,59 | 1,64 | 1,59 | 1,62 | 0,90% | - |
| 29.04.2026 | 1,64 | 1,65 | 1,57 | 1,61 | -0,34% | 74,00 |
| 28.04.2026 | 1,69 | 1,73 | 1,61 | 1,61 | -4,78% | 3.059,00 |
| 27.04.2026 | 1,66 | 1,76 | 1,64 | 1,69 | 1,74% | 8.022,00 |
| 24.04.2026 | 1,70 | 1,75 | 1,66 | 1,66 | -6,78% | - |
| 23.04.2026 | 1,77 | 1,86 | 1,75 | 1,79 | 4,14% | 321,00 |
| 22.04.2026 | 1,79 | 1,79 | 1,68 | 1,71 | 2,60% | 5.639,00 |
| 21.04.2026 | 1,81 | 1,85 | 1,67 | 1,67 | -4,62% | - |
| 20.04.2026 | 1,79 | 1,81 | 1,72 | 1,75 | -2,53% | 500,00 |
| 17.04.2026 | 1,80 | 1,81 | 1,79 | 1,80 | -0,61% | - |
| 16.04.2026 | 1,78 | 1,84 | 1,76 | 1,81 | 2,52% | - |
| 15.04.2026 | 1,65 | 1,76 | 1,64 | 1,76 | 7,50% | - |
| 14.04.2026 | 1,59 | 1,67 | 1,58 | 1,64 | 6,04% | - |
| 13.04.2026 | 1,51 | 1,55 | 1,48 | 1,55 | 1,58% | - |
| 10.04.2026 | 1,57 | 1,61 | 1,51 | 1,52 | -3,49% | - |
| 09.04.2026 | 1,56 | 1,60 | 1,53 | 1,58 | -5,88% | 1.000,00 |
| 08.04.2026 | 1,57 | 1,68 | 1,57 | 1,68 | 8,69% | 100,00 |
| 07.04.2026 | 1,64 | 1,64 | 1,53 | 1,54 | -3,08% | 500,00 |
| 02.04.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -5,86% | 3.034,00 |
| 01.04.2026 | 1,56 | 1,71 | 1,54 | 1,69 | 15,24% | - |
| 31.03.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -5,93% | - |
| 30.03.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 2,13% | - |
| 27.03.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -1,32% | - |
| 26.03.2026 | 1,62 | 1,64 | 1,53 | 1,55 | -4,83% | 1.200,00 |
| 25.03.2026 | 1,61 | 1,67 | 1,59 | 1,63 | 2,36% | - |