1,480€
2,78%
Echtzeit-Aktienkurs Entree Resources Ltd.
Bid:
Ask:
Aktienkurse zur Entree Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 16.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 13.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 12.03.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 11.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 10.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 09.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | - |
| 06.03.2026 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 05.03.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -1,27% | - |
| 04.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 02.03.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 27.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 26.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 25.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 24.02.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | 500,00 |
| 23.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 20.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 19.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 17.02.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 16.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 13.02.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 5,56% | - |
| 12.02.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -1,82% | - |
| 11.02.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | - |
| 10.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 09.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 06.02.2026 | 1,53 | 1,56 | 1,53 | 1,56 | -6,59% | - |
| 05.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
| 04.02.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 2,34% | 1.000,00 |
| 03.02.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 4,27% | 1.200,00 |
| 02.02.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -5,75% | - |
| 30.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 29.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -14,80% | - |
| 28.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 27.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 26.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |