1,205$
6,17%
Echtzeit-Aktienkurs enCore Energy Corp
Bid:
Ask:
Aktienkurse zur enCore Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,18 | 1,22 | 1,16 | 1,21 | 6,14% | 1.905.420,00 |
| 13.08.2026 | 1,28 | 1,30 | 1,13 | 1,14 | -17,39% | 10.255.525,00 |
| 12.08.2026 | 1,39 | 1,44 | 1,37 | 1,38 | 0,00% | 2.243.642,00 |
| 11.08.2026 | 1,31 | 1,41 | 1,31 | 1,38 | 5,34% | 3.348.147,00 |
| 10.08.2026 | 1,25 | 1,32 | 1,24 | 1,31 | 4,80% | 3.596.936,00 |
| 07.08.2026 | 1,18 | 1,26 | 1,17 | 1,25 | 8,70% | 3.614.346,00 |
| 06.08.2026 | 1,14 | 1,19 | 1,12 | 1,15 | 0,00% | 2.496.345,00 |
| 05.08.2026 | 1,19 | 1,19 | 1,13 | 1,15 | 0,00% | 2.309.693,00 |
| 04.08.2026 | 1,10 | 1,22 | 1,10 | 1,15 | 6,48% | 4.416.433,00 |
| 03.08.2026 | 1,11 | 1,13 | 1,03 | 1,08 | -0,92% | 7.206.475,00 |
| 31.07.2026 | 1,14 | 1,15 | 1,08 | 1,09 | -3,54% | 2.955.093,00 |
| 30.07.2026 | 1,10 | 1,14 | 1,06 | 1,13 | 6,60% | 3.515.621,00 |
| 29.07.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -7,83% | 3.790.291,00 |
| 28.07.2026 | 1,18 | 1,18 | 1,12 | 1,15 | -3,36% | 2.077.772,00 |
| 27.07.2026 | 1,16 | 1,24 | 1,16 | 1,19 | 4,39% | 2.076.607,00 |
| 24.07.2026 | 1,20 | 1,22 | 1,14 | 1,14 | -5,79% | 2.826.264,00 |
| 23.07.2026 | 1,22 | 1,26 | 1,20 | 1,21 | 0,00% | 1.483.533,00 |
| 22.07.2026 | 1,22 | 1,26 | 1,20 | 1,21 | -0,82% | 2.859.416,00 |
| 21.07.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 3,39% | 2.241.561,00 |
| 20.07.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 2,61% | 1.810.153,00 |
| 17.07.2026 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | 2.551.198,00 |
| 16.07.2026 | 1,23 | 1,23 | 1,16 | 1,18 | -3,28% | 2.705.425,00 |
| 15.07.2026 | 1,26 | 1,28 | 1,18 | 1,22 | -2,40% | 2.206.379,00 |
| 14.07.2026 | 1,25 | 1,29 | 1,24 | 1,25 | 2,46% | 2.540.553,00 |
| 13.07.2026 | 1,35 | 1,35 | 1,22 | 1,22 | -7,58% | 4.711.030,00 |
| 10.07.2026 | 1,34 | 1,36 | 1,30 | 1,32 | 0,00% | 2.073.160,00 |
| 09.07.2026 | 1,31 | 1,35 | 1,29 | 1,32 | 1,54% | 2.203.464,00 |
| 08.07.2026 | 1,25 | 1,32 | 1,24 | 1,30 | 3,17% | 2.533.808,00 |
| 07.07.2026 | 1,30 | 1,30 | 1,24 | 1,26 | -5,26% | 2.771.084,00 |
| 06.07.2026 | 1,32 | 1,36 | 1,30 | 1,33 | 3,10% | 2.181.094,00 |
| 02.07.2026 | 1,40 | 1,40 | 1,27 | 1,29 | -5,15% | 2.672.522,00 |
| 01.07.2026 | 1,31 | 1,43 | 1,31 | 1,36 | 3,82% | 1.808.447,00 |
| 30.06.2026 | 1,37 | 1,40 | 1,29 | 1,31 | -1,50% | 2.080.729,00 |
| 29.06.2026 | 1,36 | 1,37 | 1,29 | 1,33 | -1,48% | 2.243.851,00 |
| 26.06.2026 | 1,33 | 1,39 | 1,31 | 1,35 | 1,50% | 5.846.829,00 |
| 25.06.2026 | 1,42 | 1,45 | 1,33 | 1,33 | -4,32% | 2.218.385,00 |
| 24.06.2026 | 1,45 | 1,46 | 1,38 | 1,39 | -6,08% | 2.000.722,00 |
| 23.06.2026 | 1,49 | 1,59 | 1,47 | 1,48 | -3,27% | 2.686.089,00 |
| 22.06.2026 | 1,60 | 1,62 | 1,51 | 1,53 | -7,27% | 4.093.374,00 |
| 18.06.2026 | 1,71 | 1,75 | 1,60 | 1,65 | 1,85% | 12.419.574,00 |
| 17.06.2026 | 1,67 | 1,75 | 1,60 | 1,62 | -2,99% | 5.171.859,00 |
| 16.06.2026 | 1,59 | 1,71 | 1,53 | 1,67 | 8,44% | 7.870.132,00 |
| 15.06.2026 | 1,42 | 1,55 | 1,41 | 1,54 | 13,24% | 4.787.146,00 |
| 12.06.2026 | 1,43 | 1,47 | 1,36 | 1,36 | -0,73% | 2.402.563,00 |
| 11.06.2026 | 1,30 | 1,40 | 1,29 | 1,37 | 7,03% | 3.385.932,00 |
| 10.06.2026 | 1,29 | 1,35 | 1,27 | 1,28 | 0,00% | 2.809.071,00 |
| 09.06.2026 | 1,36 | 1,39 | 1,26 | 1,28 | -5,19% | 3.094.364,00 |
| 08.06.2026 | 1,44 | 1,45 | 1,35 | 1,35 | -2,17% | 2.047.457,00 |
| 05.06.2026 | 1,57 | 1,57 | 1,35 | 1,38 | -12,93% | 3.570.568,00 |
| 04.06.2026 | 1,60 | 1,67 | 1,57 | 1,59 | 0,32% | 1.628.982,00 |
| 03.06.2026 | 1,74 | 1,74 | 1,57 | 1,58 | -9,20% | 3.673.414,00 |
| 02.06.2026 | 1,67 | 1,79 | 1,63 | 1,74 | 6,10% | 5.914.415,00 |
| 01.06.2026 | 1,60 | 1,69 | 1,56 | 1,64 | 2,50% | 2.489.567,00 |
| 29.05.2026 | 1,55 | 1,62 | 1,50 | 1,60 | 1,91% | 2.084.002,00 |
| 28.05.2026 | 1,55 | 1,60 | 1,51 | 1,57 | 1,95% | 1.660.490,00 |
| 27.05.2026 | 1,59 | 1,60 | 1,51 | 1,54 | -3,14% | 2.278.570,00 |
| 26.05.2026 | 1,51 | 1,62 | 1,50 | 1,59 | 7,43% | 2.522.490,00 |
| 22.05.2026 | 1,48 | 1,53 | 1,47 | 1,48 | 0,68% | 1.867.110,00 |
| 21.05.2026 | 1,45 | 1,49 | 1,42 | 1,47 | 4,26% | 2.345.130,00 |
| 20.05.2026 | 1,40 | 1,43 | 1,35 | 1,41 | 1,44% | 2.315.442,00 |
| 19.05.2026 | 1,49 | 1,50 | 1,34 | 1,39 | -4,79% | 4.632.546,00 |
| 18.05.2026 | 1,55 | 1,56 | 1,45 | 1,46 | -3,95% | 2.423.753,00 |
| 15.05.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -6,17% | 2.547.342,00 |
| 14.05.2026 | 1,63 | 1,67 | 1,57 | 1,62 | 1,89% | 2.822.121,00 |
| 13.05.2026 | 1,65 | 1,66 | 1,55 | 1,59 | -3,64% | 3.637.163,00 |
| 12.05.2026 | 1,62 | 1,66 | 1,58 | 1,65 | -1,20% | 3.416.801,00 |
| 11.05.2026 | 1,70 | 1,74 | 1,62 | 1,67 | 0,91% | 4.510.289,00 |
| 08.05.2026 | 1,88 | 1,88 | 1,65 | 1,66 | -11,50% | 7.747.543,00 |
| 07.05.2026 | 1,95 | 1,98 | 1,85 | 1,87 | -3,61% | 2.094.043,00 |
| 06.05.2026 | 1,88 | 1,97 | 1,85 | 1,94 | 4,30% | 3.810.141,00 |
| 05.05.2026 | 1,86 | 1,90 | 1,82 | 1,86 | 0,00% | 1.926.528,00 |
| 04.05.2026 | 1,86 | 1,92 | 1,83 | 1,86 | -0,53% | 1.764.521,00 |
| 01.05.2026 | 1,94 | 1,94 | 1,81 | 1,87 | -4,59% | 2.671.628,00 |
| 30.04.2026 | 1,86 | 1,98 | 1,85 | 1,96 | 5,95% | 2.774.878,00 |
| 29.04.2026 | 1,89 | 1,92 | 1,83 | 1,85 | -3,14% | 1.396.000,00 |
| 28.04.2026 | 1,96 | 1,96 | 1,86 | 1,91 | -2,55% | 1.372.078,00 |
| 27.04.2026 | 1,94 | 2,00 | 1,92 | 1,96 | 1,03% | 1.798.548,00 |
| 24.04.2026 | 2,00 | 2,03 | 1,93 | 1,94 | -2,02% | 1.955.381,00 |
| 23.04.2026 | 2,16 | 2,18 | 1,95 | 1,98 | -4,81% | 2.387.930,00 |
| 22.04.2026 | 2,02 | 2,09 | 1,97 | 2,08 | 6,12% | 2.005.822,00 |
| 21.04.2026 | 2,14 | 2,14 | 1,94 | 1,96 | -7,98% | 3.110.152,00 |
| 20.04.2026 | 2,09 | 2,14 | 2,02 | 2,13 | 1,43% | 1.842.125,00 |
| 17.04.2026 | 2,16 | 2,18 | 2,07 | 2,10 | -0,94% | 2.427.333,00 |
| 16.04.2026 | 2,11 | 2,14 | 2,06 | 2,12 | 0,95% | 2.416.017,00 |
| 15.04.2026 | 1,97 | 2,14 | 1,97 | 2,10 | 7,69% | 5.044.285,00 |
| 14.04.2026 | 1,92 | 1,98 | 1,89 | 1,95 | 4,28% | 2.390.645,00 |
| 13.04.2026 | 1,76 | 1,88 | 1,71 | 1,87 | 5,06% | 2.000.138,00 |
| 10.04.2026 | 1,85 | 1,89 | 1,77 | 1,78 | -2,73% | 1.169.253,00 |
| 09.04.2026 | 1,84 | 1,86 | 1,79 | 1,83 | 0,55% | 1.410.582,00 |
| 08.04.2026 | 1,94 | 1,99 | 1,79 | 1,82 | 0,00% | 3.080.387,00 |
| 07.04.2026 | 1,88 | 1,89 | 1,76 | 1,82 | -3,19% | 1.718.254,00 |
| 06.04.2026 | 1,88 | 1,91 | 1,84 | 1,88 | -1,05% | 1.951.239,00 |
| 02.04.2026 | 1,85 | 1,95 | 1,81 | 1,90 | -0,52% | 1.423.821,00 |
| 01.04.2026 | 1,91 | 1,98 | 1,85 | 1,91 | 6,11% | 2.294.314,00 |
| 31.03.2026 | 1,73 | 1,82 | 1,71 | 1,80 | 7,14% | 2.215.524,00 |
| 30.03.2026 | 1,80 | 1,82 | 1,67 | 1,68 | -6,15% | 1.646.717,00 |
| 27.03.2026 | 1,75 | 1,84 | 1,71 | 1,79 | 1,70% | 3.221.082,00 |
| 26.03.2026 | 1,83 | 1,86 | 1,75 | 1,76 | -5,38% | 1.467.846,00 |
| 25.03.2026 | 1,90 | 1,93 | 1,84 | 1,86 | 0,54% | 2.033.915,00 |
| 24.03.2026 | 1,80 | 1,88 | 1,76 | 1,85 | 1,65% | 2.347.059,00 |