20,000€
-1,77%
Echtzeit-Aktienkurs Endeavour Mining PLC
Bid:
Ask:
Aktienkurse zur Endeavour Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,02 | 20,54 | 20,02 | 20,16 | -1,01% | - |
| 30.05.2024 | 19,92 | 20,40 | 19,73 | 20,36 | 2,65% | - |
| 29.05.2024 | 20,07 | 20,60 | 19,81 | 19,84 | -4,04% | - |
| 28.05.2024 | 19,58 | 20,67 | 19,58 | 20,67 | 2,96% | - |
| 27.05.2024 | 19,81 | 20,49 | 19,51 | 20,08 | 1,18% | - |
| 24.05.2024 | 19,56 | 20,00 | 19,53 | 19,84 | -0,87% | - |
| 23.05.2024 | 20,49 | 20,49 | 19,78 | 20,02 | -3,03% | - |
| 22.05.2024 | 20,54 | 21,14 | 20,43 | 20,64 | -2,27% | - |
| 21.05.2024 | 20,88 | 21,13 | 20,73 | 21,12 | -0,28% | - |
| 20.05.2024 | 20,69 | 21,28 | 20,69 | 21,18 | 3,62% | - |
| 17.05.2024 | 20,03 | 20,55 | 19,84 | 20,44 | 1,89% | - |
| 16.05.2024 | 20,34 | 20,37 | 20,04 | 20,06 | -1,67% | - |
| 15.05.2024 | 19,78 | 20,47 | 19,78 | 20,40 | 1,72% | - |
| 14.05.2024 | 19,95 | 20,31 | 19,85 | 20,06 | 1,29% | - |
| 13.05.2024 | 20,01 | 20,26 | 19,75 | 19,80 | -1,17% | - |
| 10.05.2024 | 20,05 | 20,45 | 20,00 | 20,04 | 0,38% | - |
| 09.05.2024 | 19,19 | 20,03 | 19,19 | 19,96 | 1,01% | - |
| 08.05.2024 | 19,67 | 19,80 | 19,33 | 19,76 | -0,10% | - |
| 07.05.2024 | 19,72 | 19,83 | 19,45 | 19,78 | 0,20% | - |
| 06.05.2024 | 19,64 | 19,79 | 18,92 | 19,74 | 2,12% | - |
| 03.05.2024 | 19,60 | 19,62 | 18,91 | 19,33 | -1,85% | - |
| 02.05.2024 | 20,24 | 20,35 | 18,95 | 19,70 | -1,80% | - |
| 30.04.2024 | 20,35 | 20,56 | 19,72 | 20,06 | -2,55% | - |
| 29.04.2024 | 20,41 | 20,58 | 20,00 | 20,58 | 2,72% | - |
| 26.04.2024 | 19,92 | 20,22 | 19,92 | 20,04 | 1,52% | - |
| 25.04.2024 | 19,76 | 20,11 | 19,50 | 19,74 | -1,79% | - |
| 24.04.2024 | 19,85 | 20,18 | 19,76 | 20,10 | 2,63% | - |
| 23.04.2024 | 19,46 | 19,66 | 19,11 | 19,58 | -2,68% | - |
| 22.04.2024 | 20,35 | 20,64 | 19,95 | 20,12 | -2,66% | - |
| 19.04.2024 | 20,08 | 20,69 | 20,08 | 20,67 | 2,84% | - |
| 18.04.2024 | 20,25 | 20,33 | 19,86 | 20,10 | 0,15% | - |
| 17.04.2024 | 20,05 | 20,26 | 19,86 | 20,07 | 1,21% | - |
| 16.04.2024 | 20,26 | 20,32 | 19,39 | 19,83 | -0,75% | - |
| 15.04.2024 | 21,31 | 21,31 | 19,96 | 19,98 | -7,97% | - |
| 12.04.2024 | 20,88 | 21,90 | 20,88 | 21,71 | 5,39% | - |
| 11.04.2024 | 20,43 | 20,80 | 20,23 | 20,60 | 0,83% | - |
| 10.04.2024 | 20,53 | 20,82 | 19,86 | 20,43 | -0,05% | - |
| 09.04.2024 | 19,89 | 20,61 | 19,89 | 20,44 | 2,43% | - |
| 08.04.2024 | 20,61 | 20,61 | 19,77 | 19,96 | -0,42% | - |
| 05.04.2024 | 19,43 | 20,12 | 19,33 | 20,04 | 2,19% | - |
| 04.04.2024 | 19,50 | 19,64 | 19,00 | 19,61 | 1,11% | - |
| 03.04.2024 | 19,21 | 19,46 | 18,88 | 19,40 | 1,60% | - |
| 02.04.2024 | 19,15 | 19,68 | 19,08 | 19,09 | 0,87% | - |
| 28.03.2024 | 18,43 | 18,95 | 18,43 | 18,93 | 1,75% | - |
| 27.03.2024 | 17,35 | 18,60 | 17,23 | 18,60 | 5,98% | - |
| 26.03.2024 | 17,25 | 17,60 | 17,15 | 17,55 | 2,03% | - |
| 25.03.2024 | 17,15 | 17,35 | 17,05 | 17,20 | 0,58% | - |
| 22.03.2024 | 17,20 | 17,30 | 16,95 | 17,10 | -0,87% | - |
| 21.03.2024 | 17,63 | 17,85 | 17,25 | 17,25 | 1,77% | - |
| 20.03.2024 | 17,20 | 17,23 | 16,85 | 16,95 | -1,17% | - |
| 19.03.2024 | 17,43 | 17,43 | 16,95 | 17,15 | -0,87% | - |
| 18.03.2024 | 17,35 | 17,65 | 17,18 | 17,30 | -0,72% | - |
| 15.03.2024 | 17,03 | 17,50 | 16,93 | 17,43 | 2,50% | - |
| 14.03.2024 | 17,35 | 17,40 | 16,93 | 17,00 | -1,02% | - |
| 13.03.2024 | 17,08 | 17,25 | 16,80 | 17,18 | 0,15% | - |
| 12.03.2024 | 17,23 | 17,45 | 16,95 | 17,15 | -0,29% | - |
| 11.03.2024 | 17,23 | 17,40 | 17,10 | 17,20 | -0,58% | - |
| 08.03.2024 | 17,18 | 17,75 | 17,18 | 17,30 | -0,57% | - |
| 07.03.2024 | 17,28 | 17,58 | 16,90 | 17,40 | 1,61% | - |
| 06.03.2024 | 16,90 | 17,23 | 16,70 | 17,13 | 1,78% | - |
| 05.03.2024 | 16,15 | 17,08 | 16,15 | 16,83 | 4,02% | - |
| 04.03.2024 | 15,95 | 16,23 | 15,53 | 16,18 | 4,19% | - |
| 01.03.2024 | 15,00 | 15,70 | 14,85 | 15,53 | 3,67% | - |
| 29.02.2024 | 15,15 | 15,38 | 14,63 | 14,98 | -0,50% | - |
| 28.02.2024 | 15,13 | 15,20 | 14,45 | 15,05 | 0,50% | - |
| 27.02.2024 | 15,03 | 15,15 | 14,85 | 14,98 | 0,84% | - |
| 26.02.2024 | 15,20 | 15,30 | 14,80 | 14,85 | -0,34% | - |
| 23.02.2024 | 14,90 | 14,90 | 14,50 | 14,90 | 0,51% | - |
| 22.02.2024 | 15,18 | 15,30 | 14,78 | 14,83 | -3,89% | - |
| 21.02.2024 | 15,40 | 15,53 | 15,25 | 15,43 | 0,98% | - |
| 20.02.2024 | 15,33 | 15,38 | 15,18 | 15,28 | 0,16% | - |
| 19.02.2024 | 15,43 | 15,43 | 15,10 | 15,25 | 0,00% | - |
| 16.02.2024 | 15,30 | 15,63 | 15,05 | 15,25 | 0,66% | - |
| 15.02.2024 | 14,95 | 15,38 | 14,95 | 15,15 | 1,68% | - |
| 14.02.2024 | 15,18 | 15,18 | 14,75 | 14,90 | -1,32% | - |
| 13.02.2024 | 15,68 | 15,78 | 14,98 | 15,10 | -3,36% | - |
| 12.02.2024 | 15,55 | 15,73 | 15,28 | 15,63 | 3,31% | - |
| 09.02.2024 | 15,55 | 15,55 | 14,93 | 15,13 | -0,66% | - |
| 08.02.2024 | 15,35 | 15,50 | 15,20 | 15,23 | -0,98% | - |
| 07.02.2024 | 15,85 | 15,85 | 15,38 | 15,38 | -2,23% | - |
| 06.02.2024 | 15,80 | 15,83 | 15,58 | 15,73 | 0,00% | - |
| 05.02.2024 | 16,18 | 16,18 | 15,73 | 15,73 | -1,87% | - |
| 02.02.2024 | 16,98 | 16,98 | 15,88 | 16,03 | -3,17% | - |
| 01.02.2024 | 16,53 | 16,58 | 16,23 | 16,55 | -0,60% | - |
| 31.01.2024 | 16,55 | 16,78 | 16,35 | 16,65 | 1,06% | - |
| 30.01.2024 | 16,73 | 16,78 | 16,40 | 16,48 | -0,90% | - |
| 29.01.2024 | 17,15 | 17,15 | 16,55 | 16,63 | -1,04% | - |
| 26.01.2024 | 17,00 | 17,13 | 16,78 | 16,80 | -0,59% | - |
| 25.01.2024 | 17,00 | 17,00 | 16,58 | 16,90 | -0,15% | - |
| 24.01.2024 | 16,65 | 17,73 | 16,65 | 16,93 | 4,96% | - |
| 23.01.2024 | 16,03 | 16,18 | 15,63 | 16,13 | 2,87% | - |
| 22.01.2024 | 16,25 | 16,43 | 15,68 | 15,68 | -3,09% | - |
| 19.01.2024 | 16,20 | 16,53 | 16,03 | 16,18 | -1,07% | - |
| 18.01.2024 | 16,53 | 16,53 | 15,98 | 16,35 | 0,77% | - |
| 17.01.2024 | 16,73 | 16,75 | 16,18 | 16,23 | -4,42% | - |
| 16.01.2024 | 17,18 | 17,25 | 16,88 | 16,98 | -1,02% | - |
| 15.01.2024 | 17,58 | 17,58 | 17,10 | 17,15 | -0,44% | - |
| 12.01.2024 | 16,78 | 17,25 | 16,78 | 17,23 | 3,92% | - |
| 11.01.2024 | 17,45 | 17,45 | 16,58 | 16,58 | -3,07% | - |
| 10.01.2024 | 17,45 | 17,65 | 17,10 | 17,10 | -2,84% | - |