1,475€
0,34%
Echtzeit-Aktienkurs Entree Resources Ltd.
Bid:
Ask:
Aktienkurse zur Entree Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,50 | 1,53 | 1,46 | 1,48 | 0,68% | - |
| 04.05.2026 | 1,49 | 1,50 | 1,46 | 1,47 | -1,01% | 156,00 |
| 30.04.2026 | 1,48 | 1,51 | 1,47 | 1,48 | 0,34% | 1.436,00 |
| 29.04.2026 | 1,52 | 1,53 | 1,46 | 1,48 | -2,96% | 360,00 |
| 28.04.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -0,65% | 119,00 |
| 27.04.2026 | 1,50 | 1,56 | 1,50 | 1,53 | -1,61% | 150,00 |
| 24.04.2026 | 1,56 | 1,57 | 1,51 | 1,56 | -0,32% | 80,00 |
| 23.04.2026 | 1,60 | 1,61 | 1,53 | 1,56 | -2,50% | - |
| 22.04.2026 | 1,57 | 1,61 | 1,56 | 1,60 | 2,89% | - |
| 21.04.2026 | 1,66 | 1,69 | 1,55 | 1,56 | -5,76% | 28,00 |
| 20.04.2026 | 1,55 | 1,67 | 1,54 | 1,65 | 5,10% | - |
| 17.04.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,64% | - |
| 16.04.2026 | 1,54 | 1,58 | 1,53 | 1,56 | 1,30% | - |
| 15.04.2026 | 1,60 | 1,60 | 1,53 | 1,54 | -3,45% | - |
| 14.04.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 1,27% | - |
| 13.04.2026 | 1,54 | 1,61 | 1,52 | 1,58 | 1,29% | - |
| 10.04.2026 | 1,55 | 1,63 | 1,55 | 1,56 | 0,32% | 56,00 |
| 09.04.2026 | 1,47 | 1,59 | 1,45 | 1,55 | 5,44% | - |
| 08.04.2026 | 1,50 | 1,50 | 1,46 | 1,47 | 1,73% | - |
| 07.04.2026 | 1,45 | 1,46 | 1,43 | 1,45 | -0,69% | - |
| 02.04.2026 | 1,45 | 1,49 | 1,42 | 1,46 | -0,68% | - |
| 01.04.2026 | 1,46 | 1,53 | 1,43 | 1,47 | 1,38% | - |
| 31.03.2026 | 1,40 | 1,46 | 1,39 | 1,45 | 4,71% | - |
| 30.03.2026 | 1,39 | 1,42 | 1,37 | 1,38 | 0,36% | - |
| 27.03.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -0,36% | - |
| 26.03.2026 | 1,42 | 1,43 | 1,35 | 1,38 | -3,16% | - |
| 25.03.2026 | 1,43 | 1,45 | 1,40 | 1,43 | 0,71% | - |
| 24.03.2026 | 1,40 | 1,44 | 1,37 | 1,42 | 0,71% | - |
| 23.03.2026 | 1,37 | 1,44 | 1,35 | 1,41 | 1,44% | 28,00 |
| 20.03.2026 | 1,41 | 1,41 | 1,37 | 1,39 | -1,42% | - |
| 19.03.2026 | 1,45 | 1,45 | 1,35 | 1,41 | -3,10% | - |
| 18.03.2026 | 1,56 | 1,56 | 1,44 | 1,45 | -6,45% | - |
| 17.03.2026 | 1,46 | 1,55 | 1,46 | 1,55 | 2,31% | - |
| 16.03.2026 | 1,54 | 1,55 | 1,47 | 1,52 | -0,66% | - |
| 13.03.2026 | 1,62 | 1,64 | 1,52 | 1,53 | -6,15% | - |
| 12.03.2026 | 1,66 | 1,71 | 1,61 | 1,63 | -2,69% | - |
| 11.03.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -0,60% | - |
| 10.03.2026 | 1,64 | 1,73 | 1,63 | 1,68 | 1,20% | - |
| 09.03.2026 | 1,69 | 1,73 | 1,62 | 1,66 | -3,49% | - |
| 06.03.2026 | 1,59 | 1,76 | 1,59 | 1,72 | 5,85% | - |
| 05.03.2026 | 1,66 | 1,67 | 1,56 | 1,63 | -2,40% | - |
| 04.03.2026 | 1,61 | 1,67 | 1,61 | 1,67 | 3,10% | - |
| 03.03.2026 | 1,70 | 1,71 | 1,59 | 1,62 | -5,28% | - |
| 02.03.2026 | 1,71 | 1,75 | 1,68 | 1,71 | -1,73% | - |
| 27.02.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -1,14% | - |
| 26.02.2026 | 1,74 | 1,78 | 1,73 | 1,76 | 0,57% | - |
| 25.02.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,57% | - |
| 24.02.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 0,57% | - |
| 23.02.2026 | 1,74 | 1,77 | 1,73 | 1,75 | -1,41% | 30,00 |
| 20.02.2026 | 1,76 | 1,77 | 1,74 | 1,77 | 1,14% | - |
| 19.02.2026 | 1,75 | 1,79 | 1,72 | 1,75 | 1,16% | - |
| 18.02.2026 | 1,74 | 1,75 | 1,73 | 1,73 | 0,00% | - |
| 17.02.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -1,42% | - |
| 16.02.2026 | 1,70 | 1,77 | 1,70 | 1,76 | 0,29% | - |
| 13.02.2026 | 1,74 | 1,81 | 1,73 | 1,75 | 0,29% | - |
| 12.02.2026 | 1,68 | 1,80 | 1,64 | 1,75 | 3,87% | - |
| 11.02.2026 | 1,68 | 1,72 | 1,63 | 1,68 | 0,30% | - |
| 10.02.2026 | 1,59 | 1,69 | 1,59 | 1,68 | 1,52% | - |
| 09.02.2026 | 1,53 | 1,67 | 1,53 | 1,65 | 3,45% | - |
| 06.02.2026 | 1,59 | 1,68 | 1,55 | 1,60 | 0,63% | 1.200,00 |
| 05.02.2026 | 1,68 | 1,73 | 1,58 | 1,59 | -8,38% | - |
| 04.02.2026 | 1,79 | 1,80 | 1,69 | 1,73 | -3,62% | 32.800,00 |
| 03.02.2026 | 1,68 | 1,80 | 1,68 | 1,80 | 7,16% | - |
| 02.02.2026 | 1,68 | 1,72 | 1,65 | 1,68 | -1,76% | 29.400,00 |
| 30.01.2026 | 1,78 | 1,79 | 1,63 | 1,71 | -4,48% | 600,00 |
| 29.01.2026 | 1,73 | 1,84 | 1,72 | 1,79 | 4,08% | - |
| 28.01.2026 | 1,96 | 2,01 | 1,61 | 1,72 | -14,25% | 5.100,00 |
| 27.01.2026 | 1,93 | 2,07 | 1,93 | 2,00 | 0,76% | - |
| 26.01.2026 | 1,89 | 2,03 | 1,89 | 1,99 | 2,06% | - |
| 23.01.2026 | 1,89 | 2,12 | 1,89 | 1,95 | 0,00% | - |
| 22.01.2026 | 1,94 | 2,02 | 1,94 | 1,95 | -2,99% | - |
| 21.01.2026 | 1,79 | 2,05 | 1,79 | 2,01 | 8,09% | 28,00 |
| 20.01.2026 | 1,92 | 1,95 | 1,83 | 1,86 | -3,64% | - |
| 19.01.2026 | 2,03 | 2,04 | 1,91 | 1,93 | -5,87% | 900,00 |
| 16.01.2026 | 1,73 | 2,07 | 1,70 | 2,05 | 19,24% | - |
| 15.01.2026 | 1,69 | 1,77 | 1,69 | 1,72 | 1,48% | - |
| 14.01.2026 | 1,63 | 1,77 | 1,63 | 1,69 | 0,30% | - |
| 13.01.2026 | 1,70 | 1,75 | 1,68 | 1,69 | -0,59% | - |
| 12.01.2026 | 1,50 | 1,71 | 1,47 | 1,70 | 14,53% | - |
| 09.01.2026 | 1,39 | 1,53 | 1,39 | 1,48 | 2,42% | - |
| 08.01.2026 | 1,43 | 1,51 | 1,43 | 1,45 | -3,67% | - |
| 07.01.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 1,01% | - |
| 06.01.2026 | 1,38 | 1,52 | 1,38 | 1,49 | 2,77% | - |
| 05.01.2026 | 1,32 | 1,46 | 1,31 | 1,45 | 9,89% | - |
| 02.01.2026 | 1,31 | 1,33 | 1,18 | 1,32 | 3,54% | - |
| 30.12.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 0,00% | - |
| 29.12.2025 | 1,27 | 1,30 | 1,25 | 1,27 | -0,78% | - |
| 23.12.2025 | 1,29 | 1,33 | 1,27 | 1,28 | -0,39% | - |
| 22.12.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 16.170,00 |
| 19.12.2025 | 1,34 | 1,36 | 1,28 | 1,29 | -3,75% | - |
| 18.12.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 17.12.2025 | 1,34 | 1,39 | 1,33 | 1,35 | -1,47% | - |
| 16.12.2025 | 1,34 | 1,39 | 1,34 | 1,37 | -0,73% | - |
| 15.12.2025 | 1,39 | 1,43 | 1,37 | 1,38 | -2,83% | - |
| 12.12.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -0,35% | - |
| 11.12.2025 | 1,42 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 10.12.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,00% | - |
| 09.12.2025 | 1,39 | 1,47 | 1,39 | 1,43 | -0,35% | - |
| 08.12.2025 | 1,47 | 1,48 | 1,44 | 1,44 | -1,71% | - |
| 05.12.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,34% | - |