8,555€
-1,45%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,85 | 7,93 | 7,27 | 7,35 | -5,33% | 23.509,00 |
| 04.05.2026 | 7,83 | 7,95 | 7,67 | 7,76 | -1,26% | 16.705,00 |
| 30.04.2026 | 7,68 | 8,22 | 7,68 | 7,86 | 3,34% | 13.303,00 |
| 29.04.2026 | 7,96 | 8,00 | 7,56 | 7,61 | -3,29% | 20.192,00 |
| 28.04.2026 | 8,15 | 8,22 | 7,78 | 7,87 | -5,05% | 34.097,00 |
| 27.04.2026 | 8,22 | 8,32 | 8,05 | 8,28 | 0,83% | 8.878,00 |
| 24.04.2026 | 7,99 | 8,24 | 7,96 | 8,22 | 1,86% | 17.948,00 |
| 23.04.2026 | 8,15 | 8,27 | 7,79 | 8,07 | -2,84% | 45.116,00 |
| 22.04.2026 | 8,60 | 8,60 | 8,04 | 8,30 | 3,27% | 17.465,00 |
| 21.04.2026 | 8,50 | 8,66 | 7,97 | 8,04 | -6,21% | 72.229,00 |
| 20.04.2026 | 8,45 | 8,63 | 8,32 | 8,57 | -1,14% | 30.571,00 |
| 17.04.2026 | 8,36 | 9,03 | 8,24 | 8,67 | 4,79% | 43.671,00 |
| 16.04.2026 | 8,52 | 8,57 | 8,24 | 8,27 | -1,16% | 20.271,00 |
| 15.04.2026 | 8,44 | 8,66 | 8,24 | 8,37 | -1,05% | 30.603,00 |
| 14.04.2026 | 8,32 | 8,59 | 8,26 | 8,46 | 3,39% | 16.777,00 |
| 13.04.2026 | 7,85 | 8,23 | 7,82 | 8,18 | 1,97% | 20.710,00 |
| 10.04.2026 | 8,24 | 8,34 | 7,97 | 8,03 | -2,19% | 12.791,00 |
| 09.04.2026 | 8,29 | 8,55 | 8,07 | 8,21 | -2,05% | 19.063,00 |
| 08.04.2026 | 8,84 | 9,02 | 8,22 | 8,38 | 1,10% | 60.505,00 |
| 07.04.2026 | 8,29 | 8,34 | 7,99 | 8,29 | 0,13% | 33.019,00 |
| 02.04.2026 | 7,77 | 8,39 | 7,66 | 8,28 | -0,16% | 77.152,00 |
| 01.04.2026 | 8,13 | 8,61 | 7,98 | 8,29 | 2,77% | 97.656,00 |
| 31.03.2026 | 7,75 | 8,14 | 7,67 | 8,07 | 7,20% | 108.718,00 |
| 30.03.2026 | 7,83 | 8,07 | 7,41 | 7,52 | -1,31% | 54.307,00 |
| 27.03.2026 | 7,73 | 8,08 | 7,36 | 7,62 | 0,79% | 33.677,00 |
| 26.03.2026 | 7,77 | 7,89 | 7,41 | 7,56 | -4,84% | 20.099,00 |
| 25.03.2026 | 8,29 | 8,43 | 7,84 | 7,95 | 0,57% | 42.360,00 |
| 24.03.2026 | 7,38 | 8,10 | 7,28 | 7,90 | 4,98% | 30.138,00 |
| 23.03.2026 | 6,55 | 7,69 | 6,38 | 7,53 | 5,32% | 92.894,00 |
| 20.03.2026 | 7,63 | 7,90 | 6,92 | 7,15 | -4,82% | 55.566,00 |
| 19.03.2026 | 8,02 | 8,04 | 7,11 | 7,51 | -8,91% | 104.763,00 |
| 18.03.2026 | 8,92 | 8,96 | 8,22 | 8,25 | -7,03% | 80.339,00 |
| 17.03.2026 | 8,94 | 9,26 | 8,75 | 8,87 | -0,08% | 13.077,00 |
| 16.03.2026 | 8,68 | 9,18 | 8,31 | 8,88 | 1,84% | 57.418,00 |
| 13.03.2026 | 9,38 | 9,38 | 8,72 | 8,72 | -6,64% | 40.629,00 |
| 12.03.2026 | 9,60 | 9,68 | 9,27 | 9,34 | -2,91% | 43.993,00 |
| 11.03.2026 | 10,04 | 10,04 | 9,31 | 9,62 | -3,64% | 21.448,00 |
| 10.03.2026 | 9,94 | 10,27 | 9,85 | 9,98 | 2,29% | 43.475,00 |
| 09.03.2026 | 9,47 | 9,80 | 8,98 | 9,76 | 1,11% | 37.384,00 |
| 06.03.2026 | 10,06 | 10,12 | 9,44 | 9,65 | -2,64% | 32.449,00 |
| 05.03.2026 | 10,35 | 10,63 | 9,70 | 9,91 | -7,25% | 53.218,00 |
| 04.03.2026 | 10,54 | 10,83 | 10,32 | 10,69 | 4,70% | 28.285,00 |
| 03.03.2026 | 10,78 | 10,94 | 9,79 | 10,21 | -9,21% | 77.779,00 |
| 02.03.2026 | 12,08 | 12,24 | 10,74 | 11,24 | -3,77% | 86.504,00 |
| 27.02.2026 | 11,88 | 11,93 | 11,20 | 11,68 | -1,23% | 91.443,00 |
| 26.02.2026 | 11,38 | 11,89 | 10,92 | 11,83 | 5,11% | 54.985,00 |
| 25.02.2026 | 11,40 | 11,68 | 11,19 | 11,25 | 0,36% | 40.720,00 |
| 24.02.2026 | 10,97 | 11,31 | 10,56 | 11,21 | 1,68% | 19.008,00 |
| 23.02.2026 | 11,11 | 11,22 | 10,80 | 11,03 | 0,41% | 65.533,00 |
| 20.02.2026 | 10,45 | 11,03 | 10,24 | 10,98 | 6,60% | 71.851,00 |
| 19.02.2026 | 9,95 | 10,34 | 9,81 | 10,30 | 4,25% | 98.194,00 |
| 18.02.2026 | 9,69 | 9,96 | 9,59 | 9,88 | 4,11% | 58.886,00 |
| 17.02.2026 | 9,49 | 9,64 | 8,96 | 9,49 | -2,57% | 28.568,00 |
| 16.02.2026 | 9,92 | 9,94 | 9,54 | 9,74 | -1,60% | 19.012,00 |
| 13.02.2026 | 9,45 | 9,93 | 9,38 | 9,90 | 6,32% | 35.609,00 |
| 12.02.2026 | 10,34 | 10,38 | 9,19 | 9,31 | -10,74% | 51.455,00 |
| 11.02.2026 | 10,40 | 10,69 | 9,98 | 10,43 | 2,10% | 52.385,00 |
| 10.02.2026 | 10,14 | 10,43 | 10,01 | 10,22 | -0,24% | 32.162,00 |
| 09.02.2026 | 9,89 | 10,25 | 9,63 | 10,24 | 6,56% | 29.253,00 |
| 06.02.2026 | 8,65 | 9,66 | 8,55 | 9,61 | 9,14% | 56.611,00 |
| 05.02.2026 | 9,51 | 9,74 | 8,67 | 8,81 | -12,65% | 57.340,00 |
| 04.02.2026 | 10,01 | 10,37 | 9,37 | 10,08 | 2,70% | 77.249,00 |
| 03.02.2026 | 9,77 | 10,11 | 9,33 | 9,82 | 7,27% | 49.157,00 |
| 02.02.2026 | 8,27 | 9,42 | 8,25 | 9,15 | -0,65% | 72.043,00 |
| 30.01.2026 | 9,99 | 10,35 | 9,00 | 9,21 | -16,20% | 166.002,00 |
| 29.01.2026 | 11,84 | 11,95 | 10,58 | 10,99 | -5,34% | 56.890,00 |
| 28.01.2026 | 11,93 | 11,97 | 11,11 | 11,61 | 0,22% | 40.594,00 |
| 27.01.2026 | 11,83 | 12,23 | 10,98 | 11,59 | 1,22% | 73.395,00 |
| 26.01.2026 | 12,41 | 12,73 | 11,20 | 11,45 | -4,23% | 150.093,00 |
| 23.01.2026 | 11,93 | 12,11 | 11,53 | 11,95 | 3,20% | 99.311,00 |
| 22.01.2026 | 10,52 | 11,65 | 10,39 | 11,58 | 10,23% | 122.333,00 |
| 21.01.2026 | 10,69 | 10,89 | 10,18 | 10,51 | -0,38% | 62.811,00 |
| 20.01.2026 | 10,36 | 10,69 | 9,99 | 10,55 | 3,59% | 59.000,00 |
| 19.01.2026 | 10,28 | 10,62 | 10,14 | 10,18 | 0,89% | 86.639,00 |
| 16.01.2026 | 9,97 | 10,11 | 9,13 | 10,09 | 1,12% | 86.342,00 |
| 15.01.2026 | 9,41 | 10,08 | 9,35 | 9,98 | 2,78% | 44.666,00 |
| 14.01.2026 | 9,85 | 10,06 | 9,36 | 9,71 | 1,13% | 72.941,00 |
| 13.01.2026 | 9,61 | 10,03 | 9,51 | 9,60 | 0,07% | 99.698,00 |
| 12.01.2026 | 9,42 | 9,87 | 9,40 | 9,59 | 5,01% | 34.905,00 |
| 09.01.2026 | 8,41 | 9,36 | 8,39 | 9,14 | 8,91% | 114.450,00 |
| 08.01.2026 | 8,42 | 8,48 | 8,12 | 8,39 | -2,50% | 40.922,00 |
| 07.01.2026 | 8,70 | 8,92 | 8,02 | 8,60 | -4,78% | 57.458,00 |
| 06.01.2026 | 8,58 | 9,07 | 8,36 | 9,04 | 7,95% | 53.252,00 |
| 05.01.2026 | 7,97 | 8,94 | 7,85 | 8,37 | 8,31% | 93.956,00 |
| 02.01.2026 | 8,37 | 8,47 | 7,42 | 7,73 | -7,62% | 58.256,00 |
| 30.12.2025 | 8,28 | 8,45 | 8,23 | 8,37 | 2,85% | 13.725,00 |
| 29.12.2025 | 8,64 | 8,67 | 7,89 | 8,13 | -3,18% | 78.641,00 |
| 23.12.2025 | 8,54 | 8,59 | 8,08 | 8,40 | -0,12% | 54.620,00 |
| 22.12.2025 | 8,50 | 8,69 | 8,32 | 8,41 | 3,10% | 74.331,00 |
| 19.12.2025 | 7,93 | 8,54 | 7,86 | 8,16 | 3,74% | 50.733,00 |
| 18.12.2025 | 7,95 | 8,22 | 7,85 | 7,86 | -1,53% | 47.130,00 |
| 17.12.2025 | 8,22 | 8,38 | 7,81 | 7,99 | 0,57% | 56.801,00 |
| 16.12.2025 | 7,62 | 8,12 | 7,58 | 7,94 | 2,08% | 34.806,00 |
| 15.12.2025 | 7,92 | 8,05 | 7,60 | 7,78 | 1,47% | 69.898,00 |
| 12.12.2025 | 8,07 | 8,34 | 7,48 | 7,67 | -4,88% | 110.440,00 |
| 11.12.2025 | 7,63 | 8,30 | 7,61 | 8,06 | 3,91% | 61.272,00 |
| 10.12.2025 | 7,71 | 7,84 | 7,32 | 7,76 | 1,73% | 40.246,00 |
| 09.12.2025 | 7,23 | 7,85 | 7,22 | 7,62 | 4,42% | 59.432,00 |
| 08.12.2025 | 7,49 | 7,50 | 7,14 | 7,30 | -1,95% | 34.752,00 |
| 05.12.2025 | 7,83 | 7,83 | 7,39 | 7,45 | -0,57% | 21.102,00 |