1,595€
7,77%
Echtzeit-Aktienkurs ENTREE RES LTD
Bid:
Ask:
Aktienkurse zur ENTREE RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 4,73% | - |
| 06.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.08.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 2,07% | - |
| 04.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 03.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 31.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 30.07.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -5,49% | - |
| 29.07.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 2,50% | - |
| 28.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 27.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 24.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -8,00% | - |
| 23.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 22.07.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 21.07.2026 | 1,67 | 1,70 | 1,67 | 1,70 | -1,16% | - |
| 20.07.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 2,38% | - |
| 17.07.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -5,08% | - |
| 16.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 15.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 14.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 13.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 10.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 09.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 08.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 07.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 06.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | - |
| 03.07.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -2,70% | - |
| 02.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 01.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 14,91% | - |
| 30.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 29.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 26.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 25.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 24.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 23.06.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -1,85% | - |
| 22.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 19.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 13,99% | 500,00 |
| 18.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 17.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 16.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 15.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 12.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 11.06.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 10.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 800,00 |
| 09.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 08.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 05.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 04.06.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -2,55% | - |
| 03.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 02.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 01.06.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 2,74% | - |
| 29.05.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | - |
| 28.05.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -0,69% | - |
| 27.05.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -4,64% | - |
| 26.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 25.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 22.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 21.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 20.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 15.05.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -6,67% | - |
| 14.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 13.05.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | - |
| 12.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 5,77% | - |
| 11.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 08.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 07.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.05.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 1,35% | - |
| 05.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 30.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 29.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 28.04.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 27.04.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 24.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 23.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 22.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 21.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,71% | - |
| 20.04.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -1,97% | - |
| 17.04.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 16.04.2026 | 1,49 | 1,51 | 1,49 | 1,51 | -1,31% | - |
| 15.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 14.04.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 2,67% | - |
| 13.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | - |
| 09.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 08.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 07.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 02.04.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 01.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 31.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 30.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 27.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 26.03.2026 | 1,38 | 1,38 | 1,32 | 1,32 | -2,94% | - |
| 25.03.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 1,49% | - |
| 24.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 23.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 20.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | - |
| 18.03.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -1,36% | - |