2,405$
-9,93%
Echtzeit-Aktienkurs ENCORE ENERGY CORP.NEW
Bid:
Ask:
Aktienkurse zur ENCORE ENERGY CORP.NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,72 | 2,74 | 2,33 | 2,41 | -9,74% | 7.525.876,00 |
| 12.12.2025 | 2,85 | 2,85 | 2,60 | 2,67 | -5,65% | 2.010.766,00 |
| 11.12.2025 | 2,75 | 2,87 | 2,73 | 2,83 | 1,80% | 1.591.113,00 |
| 10.12.2025 | 2,79 | 2,81 | 2,66 | 2,78 | -1,77% | 1.773.854,00 |
| 09.12.2025 | 2,81 | 2,89 | 2,79 | 2,83 | -1,05% | 1.189.706,00 |
| 08.12.2025 | 2,90 | 2,90 | 2,82 | 2,86 | 0,35% | 1.300.948,00 |
| 05.12.2025 | 3,07 | 3,08 | 2,85 | 2,85 | -6,25% | 1.799.224,00 |
| 04.12.2025 | 2,83 | 3,07 | 2,71 | 3,04 | 7,42% | 3.260.671,00 |
| 03.12.2025 | 2,72 | 2,84 | 2,63 | 2,83 | 4,81% | 2.266.884,00 |
| 02.12.2025 | 2,63 | 2,75 | 2,63 | 2,70 | 1,89% | 1.824.683,00 |
| 01.12.2025 | 2,68 | 2,77 | 2,62 | 2,65 | -2,93% | 1.529.971,00 |
| 28.11.2025 | 2,70 | 2,77 | 2,67 | 2,73 | 1,87% | 1.455.223,00 |
| 26.11.2025 | 2,62 | 2,71 | 2,61 | 2,68 | 1,13% | 1.409.541,00 |
| 25.11.2025 | 2,57 | 2,66 | 2,47 | 2,65 | 3,11% | 1.728.532,00 |
| 24.11.2025 | 2,49 | 2,58 | 2,38 | 2,57 | 7,08% | 2.749.099,00 |
| 21.11.2025 | 2,38 | 2,44 | 2,27 | 2,40 | -1,23% | 3.577.676,00 |
| 20.11.2025 | 2,67 | 2,75 | 2,42 | 2,43 | -7,60% | 2.612.958,00 |
| 19.11.2025 | 2,49 | 2,70 | 2,49 | 2,63 | 5,62% | 2.782.480,00 |
| 18.11.2025 | 2,41 | 2,53 | 2,38 | 2,49 | 0,81% | 2.346.723,00 |
| 17.11.2025 | 2,69 | 2,71 | 2,46 | 2,47 | -9,52% | 2.337.882,00 |
| 14.11.2025 | 2,44 | 2,78 | 2,40 | 2,73 | 6,64% | 4.078.981,00 |
| 13.11.2025 | 2,65 | 2,71 | 2,51 | 2,56 | -4,83% | 1.819.968,00 |
| 12.11.2025 | 2,65 | 2,74 | 2,62 | 2,69 | 1,13% | 1.982.561,00 |
| 11.11.2025 | 2,71 | 2,71 | 2,55 | 2,66 | -3,27% | 2.220.448,00 |
| 10.11.2025 | 2,81 | 2,82 | 2,65 | 2,75 | 4,17% | 2.999.762,00 |
| 07.11.2025 | 2,51 | 2,64 | 2,45 | 2,64 | 2,72% | 2.783.064,00 |
| 06.11.2025 | 2,65 | 2,69 | 2,48 | 2,57 | -3,20% | 2.434.779,00 |
| 05.11.2025 | 2,69 | 2,71 | 2,57 | 2,66 | -1,30% | 4.050.646,00 |
| 04.11.2025 | 2,78 | 2,83 | 2,66 | 2,69 | -6,27% | 2.981.860,00 |
| 03.11.2025 | 3,08 | 3,13 | 2,84 | 2,87 | -7,12% | 2.869.287,00 |
| 31.10.2025 | 3,22 | 3,27 | 3,08 | 3,09 | -4,63% | 2.942.505,00 |
| 30.10.2025 | 3,03 | 3,27 | 3,01 | 3,24 | 4,18% | 3.098.802,00 |
| 29.10.2025 | 3,20 | 3,22 | 3,06 | 3,11 | -1,89% | 3.634.112,00 |
| 28.10.2025 | 3,09 | 3,36 | 3,07 | 3,17 | 8,93% | 6.571.529,00 |
| 27.10.2025 | 3,01 | 3,01 | 2,85 | 2,91 | -3,32% | 3.241.142,00 |
| 24.10.2025 | 2,99 | 3,05 | 2,91 | 3,01 | 2,03% | 3.547.785,00 |
| 23.10.2025 | 2,90 | 3,07 | 2,89 | 2,95 | 1,55% | 4.973.519,00 |
| 22.10.2025 | 2,73 | 2,93 | 2,72 | 2,91 | 0,87% | 5.353.240,00 |
| 21.10.2025 | 3,20 | 3,20 | 2,80 | 2,88 | -11,38% | 7.877.820,00 |
| 20.10.2025 | 3,40 | 3,40 | 3,11 | 3,25 | 0,00% | 4.527.915,00 |
| 17.10.2025 | 3,37 | 3,47 | 3,14 | 3,25 | -7,41% | 5.245.072,00 |
| 16.10.2025 | 4,08 | 4,19 | 3,49 | 3,51 | -13,76% | 8.805.656,00 |
| 15.10.2025 | 3,87 | 4,10 | 3,65 | 4,07 | 11,20% | 14.374.308,00 |
| 14.10.2025 | 3,57 | 3,81 | 3,31 | 3,66 | 0,00% | 7.857.314,00 |
| 13.10.2025 | 3,51 | 3,72 | 3,48 | 3,66 | 8,61% | 5.728.645,00 |
| 10.10.2025 | 3,45 | 3,62 | 3,35 | 3,37 | -1,46% | 5.778.052,00 |
| 09.10.2025 | 3,48 | 3,56 | 3,38 | 3,42 | -1,44% | 3.188.729,00 |
| 08.10.2025 | 3,52 | 3,58 | 3,37 | 3,47 | 0,87% | 4.752.583,00 |
| 07.10.2025 | 3,36 | 3,54 | 3,31 | 3,44 | 2,08% | 4.198.739,00 |
| 06.10.2025 | 3,27 | 3,48 | 3,24 | 3,37 | 4,01% | 4.153.878,00 |
| 03.10.2025 | 3,32 | 3,47 | 3,22 | 3,24 | -2,11% | 1.723.120,00 |
| 02.10.2025 | 3,20 | 3,34 | 3,12 | 3,31 | 4,09% | 4.315.355,00 |
| 01.10.2025 | 3,20 | 3,20 | 3,08 | 3,18 | -0,93% | 3.457.342,00 |
| 30.09.2025 | 3,05 | 3,24 | 3,05 | 3,21 | 3,88% | 4.108.061,00 |
| 29.09.2025 | 3,15 | 3,21 | 3,05 | 3,09 | 0,32% | 2.837.960,00 |
| 26.09.2025 | 3,22 | 3,27 | 3,06 | 3,08 | -3,45% | 3.161.821,00 |
| 25.09.2025 | 3,02 | 3,26 | 2,96 | 3,19 | 2,24% | 6.470.021,00 |
| 24.09.2025 | 3,11 | 3,37 | 3,10 | 3,12 | 0,97% | 7.448.414,00 |
| 23.09.2025 | 3,03 | 3,28 | 2,89 | 3,09 | 6,55% | 8.209.832,00 |
| 22.09.2025 | 2,87 | 2,95 | 2,71 | 2,90 | 3,94% | 4.978.626,00 |
| 19.09.2025 | 2,60 | 2,85 | 2,60 | 2,79 | 6,90% | 8.097.015,00 |
| 18.09.2025 | 2,60 | 2,65 | 2,49 | 2,61 | 1,16% | 2.744.610,00 |
| 17.09.2025 | 2,52 | 2,64 | 2,50 | 2,58 | 2,79% | 5.099.429,00 |
| 16.09.2025 | 2,59 | 2,59 | 2,47 | 2,51 | -0,40% | 2.916.318,00 |
| 15.09.2025 | 2,26 | 2,59 | 2,21 | 2,52 | 13,00% | 8.370.438,00 |
| 12.09.2025 | 2,32 | 2,32 | 2,22 | 2,23 | -4,70% | 2.167.469,00 |
| 11.09.2025 | 2,31 | 2,37 | 2,27 | 2,34 | 0,00% | 2.258.727,00 |
| 10.09.2025 | 2,35 | 2,36 | 2,28 | 2,34 | 1,74% | 2.569.609,00 |
| 09.09.2025 | 2,32 | 2,37 | 2,26 | 2,30 | -2,54% | 3.365.487,00 |
| 08.09.2025 | 2,35 | 2,36 | 2,27 | 2,36 | 1,29% | 1.731.680,00 |
| 05.09.2025 | 2,33 | 2,37 | 2,27 | 2,33 | 0,43% | 2.265.927,00 |
| 04.09.2025 | 2,36 | 2,37 | 2,27 | 2,32 | -1,69% | 1.905.026,00 |
| 03.09.2025 | 2,40 | 2,43 | 2,34 | 2,36 | -0,84% | 3.192.596,00 |
| 02.09.2025 | 2,31 | 2,40 | 2,24 | 2,38 | 0,00% | 3.423.454,00 |
| 29.08.2025 | 2,41 | 2,51 | 2,34 | 2,38 | 1,28% | 3.680.035,00 |
| 28.08.2025 | 2,30 | 2,38 | 2,27 | 2,35 | 3,07% | 8.787.866,00 |
| 27.08.2025 | 2,37 | 2,41 | 2,27 | 2,28 | -2,98% | 2.468.649,00 |
| 26.08.2025 | 2,26 | 2,42 | 2,26 | 2,35 | 3,07% | 6.960.973,00 |
| 25.08.2025 | 2,38 | 2,38 | 2,28 | 2,28 | -3,80% | 6.466.827,00 |
| 22.08.2025 | 2,26 | 2,39 | 2,21 | 2,37 | 7,48% | 8.170.574,00 |
| 21.08.2025 | 2,17 | 2,21 | 2,13 | 2,21 | 3,28% | 5.496.891,00 |
| 20.08.2025 | 2,30 | 2,30 | 2,06 | 2,14 | -17,25% | 22.990.795,00 |
| 19.08.2025 | 2,88 | 2,89 | 2,55 | 2,58 | -9,47% | 2.506.431,00 |
| 18.08.2025 | 2,76 | 2,85 | 2,68 | 2,85 | 4,01% | 1.631.326,00 |
| 15.08.2025 | 2,80 | 2,82 | 2,70 | 2,74 | -2,14% | 1.224.064,00 |
| 14.08.2025 | 2,74 | 2,86 | 2,71 | 2,80 | 0,00% | 1.436.080,00 |
| 13.08.2025 | 2,87 | 2,90 | 2,71 | 2,80 | -0,36% | 1.860.377,00 |
| 12.08.2025 | 2,79 | 2,88 | 2,72 | 2,81 | 3,69% | 2.463.890,00 |
| 11.08.2025 | 2,68 | 2,82 | 2,60 | 2,71 | 1,50% | 1.881.792,00 |
| 08.08.2025 | 2,72 | 2,86 | 2,67 | 2,67 | -0,74% | 1.682.192,00 |
| 07.08.2025 | 2,79 | 2,84 | 2,62 | 2,69 | -2,89% | 1.857.786,00 |
| 06.08.2025 | 2,75 | 2,84 | 2,72 | 2,77 | 1,47% | 1.361.453,00 |
| 05.08.2025 | 2,64 | 2,76 | 2,57 | 2,73 | 1,87% | 2.030.096,00 |
| 04.08.2025 | 2,58 | 2,69 | 2,56 | 2,68 | 5,51% | 1.071.439,00 |
| 01.08.2025 | 2,55 | 2,56 | 2,39 | 2,54 | -3,79% | 2.856.960,00 |
| 31.07.2025 | 2,64 | 2,71 | 2,59 | 2,64 | -1,49% | 3.591.929,00 |
| 30.07.2025 | 2,73 | 2,85 | 2,65 | 2,68 | -3,25% | 1.912.358,00 |
| 29.07.2025 | 3,06 | 3,06 | 2,75 | 2,77 | -9,18% | 3.335.351,00 |
| 28.07.2025 | 3,09 | 3,10 | 2,88 | 3,05 | 0,33% | 3.320.378,00 |
| 25.07.2025 | 3,11 | 3,11 | 2,91 | 3,04 | -1,62% | 1.950.661,00 |