2,650$
-2,21%
Echtzeit-Aktienkurs EnCore Energy Corp.
Bid:
Ask:
Aktienkurse zur EnCore Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,70 | 2,82 | 2,60 | 2,65 | -2,21% | 6.533.864,00 |
| 26.06.2025 | 2,51 | 2,75 | 2,49 | 2,71 | 9,72% | 4.558.944,00 |
| 25.06.2025 | 2,58 | 2,59 | 2,44 | 2,47 | -2,76% | 3.117.618,00 |
| 24.06.2025 | 2,48 | 2,61 | 2,43 | 2,54 | 8,09% | 4.540.386,00 |
| 23.06.2025 | 2,29 | 2,40 | 2,26 | 2,35 | 0,43% | 2.730.541,00 |
| 20.06.2025 | 2,47 | 2,48 | 2,25 | 2,34 | -4,10% | 8.104.641,00 |
| 18.06.2025 | 2,41 | 2,46 | 2,35 | 2,44 | 1,24% | 3.004.903,00 |
| 17.06.2025 | 2,43 | 2,46 | 2,37 | 2,41 | -0,41% | 2.427.482,00 |
| 16.06.2025 | 2,33 | 2,62 | 2,33 | 2,42 | 10,50% | 5.571.053,00 |
| 13.06.2025 | 2,03 | 2,23 | 2,02 | 2,19 | 4,78% | 2.275.773,00 |
| 12.06.2025 | 2,08 | 2,12 | 2,03 | 2,09 | -0,95% | 1.701.448,00 |
| 11.06.2025 | 2,10 | 2,18 | 2,07 | 2,11 | 0,96% | 2.407.443,00 |
| 10.06.2025 | 2,31 | 2,31 | 2,06 | 2,09 | -7,73% | 2.736.640,00 |
| 09.06.2025 | 2,18 | 2,42 | 2,13 | 2,27 | 5,84% | 4.901.044,00 |
| 06.06.2025 | 2,17 | 2,17 | 2,06 | 2,14 | 0,00% | 2.282.361,00 |
| 05.06.2025 | 2,14 | 2,19 | 2,05 | 2,14 | 0,47% | 1.936.513,00 |
| 04.06.2025 | 2,22 | 2,24 | 2,10 | 2,13 | -2,74% | 2.387.693,00 |
| 03.06.2025 | 2,03 | 2,24 | 2,00 | 2,19 | 14,06% | 4.132.308,00 |
| 02.06.2025 | 2,00 | 2,04 | 1,92 | 1,92 | -4,48% | 1.948.481,00 |
| 30.05.2025 | 2,02 | 2,04 | 1,98 | 2,01 | -1,47% | 2.515.407,00 |
| 29.05.2025 | 2,17 | 2,24 | 2,03 | 2,04 | -3,77% | 2.874.148,00 |
| 28.05.2025 | 2,14 | 2,16 | 2,06 | 2,12 | -0,93% | 3.609.075,00 |
| 27.05.2025 | 2,07 | 2,22 | 2,05 | 2,14 | 8,63% | 4.793.069,00 |
| 23.05.2025 | 1,77 | 1,98 | 1,71 | 1,97 | 23,13% | 7.414.940,00 |
| 22.05.2025 | 1,60 | 1,63 | 1,54 | 1,60 | -0,62% | 1.348.330,00 |
| 21.05.2025 | 1,59 | 1,69 | 1,58 | 1,61 | 0,63% | 1.675.044,00 |
| 20.05.2025 | 1,61 | 1,61 | 1,54 | 1,60 | 0,00% | 2.161.003,00 |
| 19.05.2025 | 1,60 | 1,61 | 1,56 | 1,60 | -2,44% | 1.341.682,00 |
| 16.05.2025 | 1,71 | 1,72 | 1,61 | 1,64 | -5,20% | 2.306.783,00 |
| 15.05.2025 | 1,73 | 1,74 | 1,67 | 1,73 | -1,14% | 1.050.588,00 |
| 14.05.2025 | 1,72 | 1,78 | 1,70 | 1,75 | 2,34% | 1.326.647,00 |
| 13.05.2025 | 1,75 | 1,77 | 1,68 | 1,71 | -2,84% | 1.711.127,00 |
| 12.05.2025 | 1,77 | 1,80 | 1,72 | 1,76 | 3,53% | 2.422.700,00 |
| 09.05.2025 | 1,70 | 1,72 | 1,63 | 1,70 | 0,00% | 3.094.873,00 |
| 08.05.2025 | 1,60 | 1,73 | 1,60 | 1,70 | 6,25% | 2.764.051,00 |
| 07.05.2025 | 1,64 | 1,65 | 1,56 | 1,60 | -1,84% | 2.361.138,00 |
| 06.05.2025 | 1,55 | 1,64 | 1,52 | 1,63 | 3,82% | 3.008.963,00 |
| 05.05.2025 | 1,63 | 1,64 | 1,55 | 1,57 | -2,48% | 1.494.084,00 |
| 02.05.2025 | 1,58 | 1,64 | 1,55 | 1,61 | 3,87% | 2.225.807,00 |
| 01.05.2025 | 1,51 | 1,61 | 1,51 | 1,55 | 2,65% | 1.522.241,00 |
| 30.04.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -4,43% | 1.380.400,00 |
| 29.04.2025 | 1,63 | 1,65 | 1,56 | 1,58 | -3,07% | 1.850.172,00 |
| 28.04.2025 | 1,58 | 1,65 | 1,52 | 1,63 | 1,87% | 1.416.468,00 |
| 25.04.2025 | 1,62 | 1,65 | 1,54 | 1,60 | -0,62% | 1.568.109,00 |
| 24.04.2025 | 1,40 | 1,62 | 1,40 | 1,61 | 13,38% | 2.125.445,00 |
| 23.04.2025 | 1,33 | 1,44 | 1,33 | 1,42 | 9,23% | 1.444.315,00 |
| 22.04.2025 | 1,33 | 1,34 | 1,28 | 1,30 | 0,78% | 1.014.527,00 |
| 21.04.2025 | 1,39 | 1,41 | 1,27 | 1,29 | -7,86% | 1.768.838,00 |
| 17.04.2025 | 1,34 | 1,44 | 1,30 | 1,40 | 5,26% | 1.647.657,00 |
| 16.04.2025 | 1,25 | 1,41 | 1,25 | 1,33 | 3,10% | 1.974.836,00 |
| 15.04.2025 | 1,34 | 1,36 | 1,26 | 1,29 | -2,27% | 1.404.175,00 |
| 14.04.2025 | 1,37 | 1,38 | 1,30 | 1,32 | -2,22% | 1.810.843,00 |
| 11.04.2025 | 1,22 | 1,37 | 1,22 | 1,35 | 11,57% | 1.867.465,00 |
| 10.04.2025 | 1,24 | 1,26 | 1,13 | 1,21 | -3,97% | 1.466.027,00 |
| 09.04.2025 | 1,14 | 1,28 | 1,10 | 1,26 | 6,78% | 4.282.817,00 |
| 08.04.2025 | 1,30 | 1,34 | 1,14 | 1,18 | -0,84% | 2.457.176,00 |
| 07.04.2025 | 1,11 | 1,24 | 1,06 | 1,19 | 2,59% | 2.600.324,00 |
| 04.04.2025 | 1,10 | 1,17 | 1,01 | 1,16 | -1,69% | 1.963.467,00 |
| 03.04.2025 | 1,25 | 1,27 | 1,17 | 1,18 | -7,09% | 2.973.771,00 |
| 02.04.2025 | 1,32 | 1,33 | 1,24 | 1,27 | -4,51% | 1.917.990,00 |
| 01.04.2025 | 1,36 | 1,39 | 1,28 | 1,33 | -2,92% | 2.180.071,00 |
| 31.03.2025 | 1,27 | 1,41 | 1,25 | 1,37 | 4,58% | 4.074.463,00 |
| 28.03.2025 | 1,40 | 1,40 | 1,27 | 1,31 | -5,76% | 2.045.505,00 |
| 27.03.2025 | 1,44 | 1,47 | 1,38 | 1,39 | -4,79% | 1.445.314,00 |
| 26.03.2025 | 1,54 | 1,55 | 1,43 | 1,46 | -5,81% | 2.155.617,00 |
| 25.03.2025 | 1,65 | 1,67 | 1,50 | 1,55 | -4,91% | 1.917.587,00 |
| 24.03.2025 | 1,66 | 1,67 | 1,59 | 1,63 | -1,21% | 1.265.987,00 |
| 21.03.2025 | 1,65 | 1,69 | 1,55 | 1,65 | -0,60% | 2.602.604,00 |
| 20.03.2025 | 1,59 | 1,68 | 1,56 | 1,66 | 1,22% | 1.633.504,00 |
| 19.03.2025 | 1,56 | 1,67 | 1,52 | 1,64 | 5,81% | 1.701.280,00 |
| 18.03.2025 | 1,55 | 1,59 | 1,48 | 1,55 | 0,65% | 2.515.945,00 |
| 17.03.2025 | 1,50 | 1,58 | 1,44 | 1,54 | 6,21% | 1.569.130,00 |
| 14.03.2025 | 1,42 | 1,48 | 1,39 | 1,45 | 3,57% | 1.272.042,00 |
| 13.03.2025 | 1,44 | 1,44 | 1,34 | 1,40 | -0,71% | 2.371.478,00 |
| 12.03.2025 | 1,53 | 1,57 | 1,40 | 1,41 | -6,31% | 2.205.780,00 |
| 11.03.2025 | 1,45 | 1,54 | 1,43 | 1,51 | 4,15% | 1.904.381,00 |
| 10.03.2025 | 1,60 | 1,61 | 1,38 | 1,45 | -10,25% | 2.277.482,00 |
| 07.03.2025 | 1,67 | 1,69 | 1,55 | 1,61 | -2,42% | 2.120.190,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,60 | 1,65 | -6,78% | 2.842.163,00 |
| 05.03.2025 | 1,72 | 1,78 | 1,60 | 1,77 | 4,73% | 3.070.563,00 |
| 04.03.2025 | 1,41 | 1,71 | 1,36 | 1,69 | 25,19% | 8.496.370,00 |
| 03.03.2025 | 2,40 | 2,46 | 1,26 | 1,35 | -46,43% | 21.491.876,00 |
| 28.02.2025 | 2,48 | 2,53 | 2,42 | 2,52 | 1,20% | 1.071.419,00 |
| 27.02.2025 | 2,63 | 2,66 | 2,47 | 2,49 | -3,11% | 1.330.244,00 |
| 26.02.2025 | 2,51 | 2,67 | 2,51 | 2,57 | 3,63% | 1.582.553,00 |
| 25.02.2025 | 2,52 | 2,57 | 2,47 | 2,48 | -2,75% | 1.873.628,00 |
| 24.02.2025 | 2,62 | 2,69 | 2,51 | 2,55 | -3,41% | 1.708.348,00 |
| 21.02.2025 | 2,76 | 2,80 | 2,61 | 2,64 | -3,65% | 1.648.560,00 |
| 20.02.2025 | 2,75 | 2,83 | 2,73 | 2,74 | -0,36% | 846.907,00 |
| 19.02.2025 | 2,80 | 2,81 | 2,70 | 2,75 | -2,14% | 1.007.924,00 |
| 18.02.2025 | 2,76 | 2,84 | 2,71 | 2,81 | 0,36% | 1.424.035,00 |
| 14.02.2025 | 2,86 | 2,88 | 2,78 | 2,80 | -2,44% | 1.806.051,00 |
| 13.02.2025 | 2,94 | 2,97 | 2,83 | 2,87 | -1,03% | 1.047.449,00 |
| 12.02.2025 | 2,87 | 2,94 | 2,83 | 2,90 | -0,34% | 1.419.566,00 |
| 11.02.2025 | 2,85 | 2,95 | 2,82 | 2,91 | 2,11% | 1.091.504,00 |
| 10.02.2025 | 2,92 | 2,97 | 2,84 | 2,85 | -2,40% | 1.396.878,00 |
| 07.02.2025 | 3,00 | 3,01 | 2,91 | 2,92 | -2,01% | 1.432.607,00 |
| 06.02.2025 | 3,13 | 3,14 | 2,95 | 2,98 | -5,10% | 3.048.372,00 |
| 05.02.2025 | 3,20 | 3,26 | 3,10 | 3,14 | -2,48% | 1.827.429,00 |
| 04.02.2025 | 3,21 | 3,28 | 3,14 | 3,22 | 1,26% | 1.295.065,00 |