1,041€
1,96%
Echtzeit-Aktienkurs enCore Energy Corp
Bid:
Ask:
Aktienkurse zur enCore Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,60 | 1,63 | 1,56 | 1,58 | -2,35% | 10.590,00 |
| 04.05.2026 | 1,63 | 1,65 | 1,57 | 1,62 | -3,81% | 11.000,00 |
| 30.04.2026 | 1,59 | 1,68 | 1,59 | 1,68 | 4,54% | 12.230,00 |
| 29.04.2026 | 1,64 | 1,66 | 1,57 | 1,61 | -1,47% | 884,00 |
| 28.04.2026 | 1,71 | 1,73 | 1,59 | 1,63 | -3,49% | 17.024,00 |
| 27.04.2026 | 1,66 | 1,76 | 1,64 | 1,69 | 2,86% | 23.300,00 |
| 24.04.2026 | 1,73 | 1,75 | 1,63 | 1,64 | -3,58% | 13.318,00 |
| 23.04.2026 | 1,75 | 1,86 | 1,67 | 1,70 | -3,84% | - |
| 22.04.2026 | 1,71 | 1,78 | 1,68 | 1,77 | 3,81% | 8.078,00 |
| 21.04.2026 | 1,81 | 1,85 | 1,66 | 1,71 | -4,90% | 7.529,00 |
| 20.04.2026 | 1,78 | 1,81 | 1,72 | 1,80 | -0,11% | 12.375,00 |
| 17.04.2026 | 1,80 | 1,84 | 1,75 | 1,80 | 0,34% | 4.116,00 |
| 16.04.2026 | 1,81 | 1,84 | 1,75 | 1,79 | 0,62% | 45.285,00 |
| 15.04.2026 | 1,65 | 1,81 | 1,62 | 1,78 | 7,68% | - |
| 14.04.2026 | 1,61 | 1,68 | 1,57 | 1,65 | 6,85% | - |
| 13.04.2026 | 1,52 | 1,60 | 1,48 | 1,55 | 1,58% | 8.204,00 |
| 10.04.2026 | 1,56 | 1,61 | 1,51 | 1,52 | -2,37% | 722,00 |
| 09.04.2026 | 1,56 | 1,60 | 1,53 | 1,56 | -0,06% | 65.350,00 |
| 08.04.2026 | 1,62 | 1,69 | 1,54 | 1,56 | -0,76% | 900,00 |
| 07.04.2026 | 1,63 | 1,64 | 1,53 | 1,57 | -4,49% | 25.281,00 |
| 02.04.2026 | 1,62 | 1,69 | 1,58 | 1,65 | 0,18% | 11.700,00 |
| 01.04.2026 | 1,57 | 1,71 | 1,56 | 1,64 | 4,31% | 12.058,00 |
| 31.03.2026 | 1,45 | 1,58 | 1,45 | 1,58 | 7,72% | 20.300,00 |
| 30.03.2026 | 1,56 | 1,63 | 1,46 | 1,46 | -7,76% | 868,00 |
| 27.03.2026 | 1,53 | 1,59 | 1,49 | 1,59 | 2,19% | 1.966,00 |
| 26.03.2026 | 1,62 | 1,65 | 1,52 | 1,55 | -4,79% | 4.650,00 |
| 25.03.2026 | 1,62 | 1,67 | 1,59 | 1,63 | 1,12% | 39.000,00 |
| 24.03.2026 | 1,56 | 1,62 | 1,52 | 1,61 | 2,81% | 28.732,00 |
| 23.03.2026 | 1,46 | 1,60 | 1,42 | 1,57 | 3,57% | 46.420,00 |
| 20.03.2026 | 1,59 | 1,59 | 1,43 | 1,51 | -4,54% | 18.712,00 |
| 19.03.2026 | 1,67 | 1,68 | 1,54 | 1,59 | -5,09% | - |
| 18.03.2026 | 1,73 | 1,73 | 1,64 | 1,67 | -1,88% | 11.100,00 |
| 17.03.2026 | 1,72 | 1,73 | 1,66 | 1,70 | 0,18% | 182,00 |
| 16.03.2026 | 1,79 | 1,82 | 1,64 | 1,70 | -5,45% | 51.849,00 |
| 13.03.2026 | 1,82 | 1,89 | 1,76 | 1,80 | -0,99% | 17.592,00 |
| 12.03.2026 | 1,71 | 1,83 | 1,71 | 1,82 | 6,45% | 3.120,00 |
| 11.03.2026 | 1,78 | 1,80 | 1,69 | 1,71 | -3,51% | 2.719,00 |
| 10.03.2026 | 1,68 | 1,81 | 1,65 | 1,77 | 5,49% | 62.955,00 |
| 09.03.2026 | 1,66 | 1,69 | 1,55 | 1,68 | 0,30% | 33.026,00 |
| 06.03.2026 | 1,77 | 1,78 | 1,64 | 1,67 | -5,33% | 13.495,00 |
| 05.03.2026 | 1,81 | 1,85 | 1,69 | 1,77 | -3,13% | 19.081,00 |
| 04.03.2026 | 1,89 | 1,95 | 1,78 | 1,82 | -1,83% | 10.435,00 |
| 03.03.2026 | 1,95 | 1,95 | 1,81 | 1,86 | -6,40% | 35.260,00 |
| 02.03.2026 | 2,30 | 2,36 | 1,80 | 1,98 | -13,03% | 32.030,00 |
| 27.02.2026 | 2,33 | 2,34 | 2,24 | 2,28 | -2,27% | 8.991,00 |
| 26.02.2026 | 2,35 | 2,37 | 2,22 | 2,33 | -0,38% | 25.700,00 |
| 25.02.2026 | 2,30 | 2,38 | 2,30 | 2,34 | 1,87% | 7.231,00 |
| 24.02.2026 | 2,22 | 2,33 | 2,15 | 2,30 | 3,65% | 33.000,00 |
| 23.02.2026 | 2,31 | 2,36 | 2,19 | 2,22 | -0,58% | 10.694,00 |
| 20.02.2026 | 2,23 | 2,30 | 2,17 | 2,23 | 0,00% | - |
| 19.02.2026 | 2,14 | 2,24 | 2,08 | 2,23 | 5,09% | 7.364,00 |
| 18.02.2026 | 2,12 | 2,21 | 2,08 | 2,12 | 0,62% | 9.309,00 |
| 17.02.2026 | 2,25 | 2,25 | 2,04 | 2,11 | -6,22% | 18.052,00 |
| 16.02.2026 | 2,23 | 2,25 | 2,22 | 2,25 | 1,40% | 15,00 |
| 13.02.2026 | 2,25 | 2,30 | 2,20 | 2,22 | -1,73% | 3.552,00 |
| 12.02.2026 | 2,36 | 2,37 | 2,22 | 2,26 | -4,12% | 10.836,00 |
| 11.02.2026 | 2,33 | 2,42 | 2,29 | 2,36 | 1,12% | 6.862,00 |
| 10.02.2026 | 2,35 | 2,40 | 2,31 | 2,33 | -1,19% | 21.000,00 |
| 09.02.2026 | 2,28 | 2,39 | 2,26 | 2,36 | 3,20% | 45.619,00 |
| 06.02.2026 | 2,21 | 2,32 | 2,20 | 2,28 | 3,87% | 22.960,00 |
| 05.02.2026 | 2,36 | 2,41 | 2,20 | 2,20 | -9,17% | 12.153,00 |
| 04.02.2026 | 2,62 | 2,68 | 2,34 | 2,42 | -7,38% | 3.507,00 |
| 03.02.2026 | 2,55 | 2,63 | 2,46 | 2,61 | 6,61% | 5.545,00 |
| 02.02.2026 | 2,57 | 2,72 | 2,44 | 2,45 | -8,16% | 7.978,00 |
| 30.01.2026 | 2,80 | 2,97 | 2,58 | 2,67 | -9,95% | 9.730,00 |
| 29.01.2026 | 3,09 | 3,15 | 2,78 | 2,97 | -2,37% | 6.388,00 |
| 28.01.2026 | 2,90 | 3,08 | 2,81 | 3,04 | 9,52% | 24.680,00 |
| 27.01.2026 | 2,74 | 2,82 | 2,59 | 2,77 | 2,86% | 18.981,00 |
| 26.01.2026 | 2,79 | 3,01 | 2,63 | 2,70 | -3,40% | 6.017,00 |
| 23.01.2026 | 2,88 | 2,95 | 2,74 | 2,79 | -0,89% | 13.050,00 |
| 22.01.2026 | 2,88 | 2,97 | 2,79 | 2,82 | 0,68% | 9.944,00 |
| 21.01.2026 | 2,65 | 2,84 | 2,64 | 2,80 | 5,79% | 18.997,00 |
| 20.01.2026 | 2,65 | 2,79 | 2,47 | 2,64 | -7,87% | 11.822,00 |
| 19.01.2026 | 2,70 | 3,02 | 2,67 | 2,87 | 7,37% | 15.596,00 |
| 16.01.2026 | 2,65 | 2,78 | 2,64 | 2,67 | 1,06% | 13.530,00 |
| 15.01.2026 | 2,61 | 2,76 | 2,56 | 2,65 | 1,30% | - |
| 14.01.2026 | 2,46 | 2,63 | 2,40 | 2,61 | 5,71% | 17.406,00 |
| 13.01.2026 | 2,55 | 2,60 | 2,45 | 2,47 | -3,93% | 25.000,00 |
| 12.01.2026 | 2,43 | 2,57 | 2,32 | 2,57 | 8,16% | 13.990,00 |
| 09.01.2026 | 2,41 | 2,54 | 2,35 | 2,38 | -1,74% | 28.001,00 |
| 08.01.2026 | 2,45 | 2,49 | 2,38 | 2,42 | -2,46% | - |
| 07.01.2026 | 2,42 | 2,49 | 2,38 | 2,48 | 2,23% | 7.800,00 |
| 06.01.2026 | 2,38 | 2,49 | 2,33 | 2,43 | 1,17% | 2.100,00 |
| 05.01.2026 | 2,33 | 2,43 | 2,33 | 2,40 | 3,32% | 1.026,00 |
| 02.01.2026 | 2,11 | 2,34 | 2,11 | 2,32 | 12,56% | 7.191,00 |
| 30.12.2025 | 2,09 | 2,09 | 2,06 | 2,06 | -0,48% | 96,00 |
| 29.12.2025 | 2,10 | 2,16 | 2,03 | 2,07 | -4,30% | 34.860,00 |
| 23.12.2025 | 2,26 | 2,30 | 2,16 | 2,17 | -3,86% | - |
| 22.12.2025 | 2,35 | 2,43 | 2,23 | 2,25 | -6,63% | 11.856,00 |
| 19.12.2025 | 2,00 | 2,48 | 2,00 | 2,41 | 19,82% | 4.500,00 |
| 18.12.2025 | 1,95 | 2,08 | 1,95 | 2,01 | 2,91% | 1.112,00 |
| 17.12.2025 | 2,04 | 2,09 | 1,95 | 1,96 | -3,46% | 13.516,00 |
| 16.12.2025 | 2,02 | 2,07 | 1,98 | 2,03 | -1,27% | 1.716,00 |
| 15.12.2025 | 2,28 | 2,37 | 1,99 | 2,05 | -9,52% | 3.025,00 |
| 12.12.2025 | 2,41 | 2,43 | 2,22 | 2,27 | -4,26% | 3.914,00 |
| 11.12.2025 | 2,34 | 2,44 | 2,32 | 2,37 | -0,34% | 41.493,00 |
| 10.12.2025 | 2,44 | 2,44 | 2,28 | 2,38 | -2,34% | - |
| 09.12.2025 | 2,47 | 2,48 | 2,40 | 2,43 | -1,30% | - |
| 08.12.2025 | 2,47 | 2,55 | 2,42 | 2,47 | 0,00% | 75,00 |
| 05.12.2025 | 2,67 | 2,68 | 2,45 | 2,47 | -5,26% | 17.576,00 |