enCore Energy Corp. EU
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$1,04-0,04 (-3,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,04 | -3,70 % | $1,06 | $1,07 | $1,02 | 2,30M |
| 2026-09-30 | $1,08 | -6,09 % | $1,17 | $1,20 | $1,04 | 4,82M |
| 2026-09-29 | $1,15 | -4,17 % | $1,21 | $1,23 | $1,15 | 1,93M |
| 2026-09-28 | $1,20 | -3,23 % | $1,23 | $1,27 | $1,19 | 4,15M |
| 2026-09-25 | $1,24 | +1,64 % | $1,21 | $1,26 | $1,15 | 5,03M |
| 2026-09-24 | $1,22 | 0,00 % | $1,20 | $1,27 | $1,14 | 7,17M |
| 2026-09-23 | $1,22 | +0,83 % | $1,20 | $1,29 | $1,15 | 7,49M |
| 2026-09-22 | $1,21 | +15,24 % | $1,06 | $1,26 | $1,05 | 11,50M |
| 2026-09-21 | $1,05 | +16,67 % | $0,95 | $1,08 | $0,93 | 7,96M |
| 2026-09-18 | $0,90 | -7,22 % | $0,98 | $0,98 | $0,79 | 29,94M |
| 2026-09-17 | $0,97 | +10,23 % | $0,95 | $0,99 | $0,90 | 12,48M |
| 2026-09-16 | $0,88 | -5,38 % | $0,94 | $0,95 | $0,87 | 5,30M |
| 2026-09-15 | $0,93 | 0,00 % | $0,92 | $0,95 | $0,87 | 12,42M |
| 2026-09-14 | $0,93 | -15,45 % | $1,09 | $1,09 | $0,77 | 47,21M |
| 2026-09-11 | $1,10 | -4,35 % | $1,17 | $1,19 | $1,09 | 3,10M |
| 2026-09-10 | $1,15 | -4,96 % | $1,22 | $1,22 | $1,15 | 2,31M |
| 2026-09-09 | $1,21 | -2,42 % | $1,23 | $1,27 | $1,20 | 1,78M |
| 2026-09-08 | $1,24 | 0,00 % | $1,24 | $1,29 | $1,22 | 2,68M |
| 2026-09-04 | $1,24 | -1,59 % | $1,23 | $1,28 | $1,23 | 1,70M |
| 2026-09-03 | $1,26 | +3,28 % | $1,23 | $1,32 | $1,22 | 3,08M |
| 2026-09-02 | $1,22 | +2,52 % | $1,20 | $1,24 | $1,16 | 3,25M |
| 2026-09-01 | $1,19 | -4,80 % | $1,20 | $1,25 | $1,18 | 3,70M |
| 2026-08-31 | $1,25 | -2,34 % | $1,26 | $1,31 | $1,25 | 3,30M |
| 2026-08-28 | $1,28 | -7,91 % | $1,40 | $1,41 | $1,28 | 2,70M |
| 2026-08-27 | $1,39 | +1,46 % | $1,35 | $1,40 | $1,31 | 2,42M |
| 2026-08-26 | $1,37 | -0,72 % | $1,39 | $1,50 | $1,35 | 4,18M |
| 2026-08-25 | $1,38 | +11,29 % | $1,26 | $1,40 | $1,23 | 5,19M |
| 2026-08-24 | $1,24 | +3,33 % | $1,20 | $1,26 | $1,19 | 3,23M |
| 2026-08-21 | $1,20 | +14,29 % | $1,05 | $1,21 | $1,05 | 4,13M |
| 2026-08-20 | $1,05 | -2,78 % | $1,09 | $1,10 | $1,03 | 2,64M |
| 2026-08-19 | $1,08 | +0,93 % | $1,07 | $1,11 | $1,07 | 2,32M |
| 2026-08-18 | $1,07 | -5,31 % | $1,13 | $1,14 | $1,07 | 4,39M |
| 2026-08-17 | $1,13 | -6,61 % | $1,21 | $1,22 | $1,12 | 4,27M |
| 2026-08-14 | $1,21 | +6,14 % | $1,18 | $1,22 | $1,16 | 1,91M |
| 2026-08-13 | $1,14 | -17,39 % | $1,28 | $1,30 | $1,13 | 10,26M |
| 2026-08-12 | $1,38 | 0,00 % | $1,39 | $1,44 | $1,37 | 2,24M |
| 2026-08-11 | $1,38 | +5,34 % | $1,31 | $1,41 | $1,31 | 3,35M |
| 2026-08-10 | $1,31 | +4,80 % | $1,25 | $1,32 | $1,24 | 3,60M |
| 2026-08-07 | $1,25 | +8,70 % | $1,18 | $1,26 | $1,17 | 3,61M |
| 2026-08-06 | $1,15 | 0,00 % | $1,14 | $1,19 | $1,12 | 2,50M |
| 2026-08-05 | $1,15 | 0,00 % | $1,19 | $1,19 | $1,13 | 2,31M |
| 2026-08-04 | $1,15 | +6,48 % | $1,10 | $1,22 | $1,10 | 4,42M |
| 2026-08-03 | $1,08 | -0,92 % | $1,11 | $1,13 | $1,03 | 7,21M |
| 2026-07-31 | $1,09 | -3,54 % | $1,14 | $1,15 | $1,08 | 2,96M |
| 2026-07-30 | $1,13 | +6,60 % | $1,10 | $1,14 | $1,06 | 3,51M |
| 2026-07-29 | $1,06 | -7,83 % | $1,15 | $1,16 | $1,06 | 3,79M |
| 2026-07-28 | $1,15 | -3,36 % | $1,18 | $1,18 | $1,12 | 2,08M |
| 2026-07-27 | $1,19 | +4,39 % | $1,16 | $1,24 | $1,16 | 2,08M |
| 2026-07-24 | $1,14 | -5,79 % | $1,20 | $1,22 | $1,14 | 2,83M |
| 2026-07-23 | $1,21 | 0,00 % | $1,20 | $1,26 | $1,20 | 1,48M |
| 2026-07-22 | $1,21 | -0,82 % | $1,22 | $1,26 | $1,20 | 2,86M |
| 2026-07-21 | $1,22 | +3,39 % | $1,20 | $1,24 | $1,19 | 2,24M |
| 2026-07-20 | $1,18 | +2,61 % | $1,17 | $1,19 | $1,16 | 1,81M |
| 2026-07-17 | $1,15 | -2,54 % | $1,18 | $1,20 | $1,15 | 2,55M |
| 2026-07-16 | $1,18 | -3,28 % | $1,23 | $1,23 | $1,16 | 2,71M |
| 2026-07-15 | $1,22 | -2,40 % | $1,26 | $1,28 | $1,18 | 2,21M |
| 2026-07-14 | $1,25 | +2,46 % | $1,25 | $1,29 | $1,24 | 2,54M |
| 2026-07-13 | $1,22 | -7,58 % | $1,35 | $1,35 | $1,22 | 4,71M |
| 2026-07-10 | $1,32 | 0,00 % | $1,34 | $1,36 | $1,30 | 2,07M |
| 2026-07-09 | $1,32 | +1,54 % | $1,31 | $1,35 | $1,29 | 2,20M |
| 2026-07-08 | $1,30 | +3,17 % | $1,25 | $1,32 | $1,24 | 2,53M |
| 2026-07-07 | $1,26 | -5,26 % | $1,30 | $1,30 | $1,24 | 2,77M |
| 2026-07-06 | $1,33 | +3,10 % | $1,32 | $1,36 | $1,30 | 2,18M |
| 2026-07-02 | $1,29 | -5,15 % | $1,40 | $1,40 | $1,27 | 2,67M |
| 2026-07-01 | $1,36 | +3,82 % | $1,31 | $1,43 | $1,31 | 1,81M |
| 2026-06-30 | $1,31 | -1,50 % | $1,37 | $1,40 | $1,29 | 2,08M |
| 2026-06-29 | $1,33 | -1,48 % | $1,36 | $1,37 | $1,29 | 2,24M |
| 2026-06-26 | $1,35 | +1,50 % | $1,33 | $1,39 | $1,31 | 5,85M |
| 2026-06-25 | $1,33 | -4,32 % | $1,42 | $1,45 | $1,33 | 2,21M |
| 2026-06-24 | $1,39 | -6,08 % | $1,45 | $1,46 | $1,38 | 2,00M |
| 2026-06-23 | $1,48 | -3,27 % | $1,49 | $1,59 | $1,47 | 2,69M |
| 2026-06-22 | $1,53 | -7,27 % | $1,60 | $1,62 | $1,51 | 4,09M |
| 2026-06-18 | $1,65 | +1,85 % | $1,71 | $1,75 | $1,60 | 12,42M |
| 2026-06-17 | $1,62 | -2,99 % | $1,67 | $1,75 | $1,60 | 5,17M |
| 2026-06-16 | $1,67 | +8,44 % | $1,59 | $1,71 | $1,53 | 7,87M |
| 2026-06-15 | $1,54 | +13,24 % | $1,42 | $1,55 | $1,41 | 4,79M |
| 2026-06-12 | $1,36 | -0,73 % | $1,43 | $1,47 | $1,36 | 2,40M |
| 2026-06-11 | $1,37 | +7,03 % | $1,30 | $1,40 | $1,29 | 3,39M |
| 2026-06-10 | $1,28 | 0,00 % | $1,29 | $1,35 | $1,27 | 2,81M |
| 2026-06-09 | $1,28 | -5,19 % | $1,36 | $1,39 | $1,26 | 3,09M |
| 2026-06-08 | $1,35 | -2,17 % | $1,44 | $1,45 | $1,35 | 2,05M |
| 2026-06-05 | $1,38 | -13,21 % | $1,57 | $1,57 | $1,35 | 3,57M |
| 2026-06-04 | $1,59 | +0,63 % | $1,60 | $1,67 | $1,57 | 1,63M |
| 2026-06-03 | $1,58 | -9,20 % | $1,74 | $1,74 | $1,57 | 3,67M |
| 2026-06-02 | $1,74 | +6,10 % | $1,67 | $1,79 | $1,63 | 5,91M |
| 2026-06-01 | $1,64 | +2,50 % | $1,60 | $1,69 | $1,56 | 2,49M |
| 2026-05-29 | $1,60 | +1,91 % | $1,55 | $1,62 | $1,50 | 2,08M |
| 2026-05-28 | $1,57 | +1,95 % | $1,55 | $1,60 | $1,51 | 1,65M |
| 2026-05-27 | $1,54 | -3,14 % | $1,59 | $1,60 | $1,51 | 2,28M |
| 2026-05-26 | $1,59 | +7,43 % | $1,51 | $1,62 | $1,50 | 2,52M |