7,098€
-3,23%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,23 | 7,42 | 6,96 | 7,10 | -3,19% | 22.989,00 |
| 11.11.2026 | 7,56 | 7,56 | 7,22 | 7,34 | 1,12% | 21.671,00 |
| 10.11.2026 | 7,43 | 7,45 | 6,87 | 7,25 | -2,85% | 13.284,00 |
| 09.11.2026 | 7,30 | 7,53 | 7,10 | 7,47 | 5,39% | 22.576,00 |
| 06.11.2026 | 6,55 | 7,10 | 6,55 | 7,09 | 5,43% | 8.490,00 |
| 05.11.2026 | 7,05 | 7,26 | 6,49 | 6,72 | -4,25% | 36.487,00 |
| 04.11.2026 | 6,65 | 7,05 | 6,58 | 7,02 | 11,38% | 9.698,00 |
| 03.11.2026 | 6,34 | 6,55 | 6,23 | 6,30 | -2,67% | 10.798,00 |
| 02.11.2026 | 6,60 | 6,79 | 6,44 | 6,47 | 0,23% | 26.768,00 |
| 30.10.2026 | 6,76 | 6,76 | 6,27 | 6,46 | -6,06% | 24.034,00 |
| 29.10.2026 | 6,98 | 7,07 | 6,82 | 6,88 | -2,80% | 26.691,00 |
| 28.10.2026 | 6,95 | 7,17 | 6,89 | 7,07 | 0,80% | 33.207,00 |
| 27.10.2026 | 6,62 | 7,04 | 6,61 | 7,02 | 4,70% | 20.152,00 |
| 26.10.2026 | 6,73 | 6,78 | 6,52 | 6,70 | 0,54% | 5.069,00 |
| 23.10.2026 | 6,80 | 6,85 | 6,48 | 6,67 | -2,60% | 15.742,00 |
| 22.10.2026 | 7,14 | 7,21 | 6,76 | 6,85 | -7,71% | 22.404,00 |
| 21.10.2026 | 7,30 | 7,44 | 7,23 | 7,42 | 0,39% | 9.724,00 |
| 20.10.2026 | 7,36 | 7,61 | 7,16 | 7,39 | 0,19% | 13.527,00 |
| 19.10.2026 | 7,43 | 7,45 | 7,28 | 7,37 | 0,68% | 2.646,00 |
| 16.10.2026 | 7,39 | 7,56 | 7,27 | 7,32 | -0,48% | 9.006,00 |
| 15.10.2026 | 7,35 | 7,40 | 7,34 | 7,36 | 4,96% | 246,00 |
| 14.10.2026 | 7,43 | 7,43 | 6,89 | 7,01 | -4,83% | 25.088,00 |
| 13.10.2026 | 7,68 | 7,73 | 7,26 | 7,37 | -3,76% | 11.097,00 |
| 12.10.2026 | 7,78 | 7,78 | 7,56 | 7,66 | -1,10% | 10.755,00 |
| 09.10.2026 | 7,79 | 7,89 | 7,70 | 7,74 | 1,36% | 9.879,00 |
| 08.10.2026 | 7,44 | 7,64 | 7,35 | 7,64 | 2,25% | 22.089,00 |
| 07.10.2026 | 7,66 | 7,67 | 7,31 | 7,47 | -3,21% | 20.223,00 |
| 06.10.2026 | 7,61 | 7,80 | 7,52 | 7,72 | 1,01% | 29.479,00 |
| 05.10.2026 | 7,72 | 7,82 | 7,49 | 7,64 | -0,29% | 15.959,00 |
| 02.10.2026 | 7,65 | 7,91 | 7,49 | 7,66 | 0,55% | 14.128,00 |
| 01.10.2026 | 7,74 | 7,74 | 7,51 | 7,62 | 0,86% | 10.211,00 |
| 30.09.2026 | 7,75 | 7,88 | 7,54 | 7,55 | -1,83% | 35.741,00 |
| 29.09.2026 | 7,87 | 8,14 | 7,54 | 7,70 | -2,90% | 11.474,00 |
| 28.09.2026 | 7,84 | 8,24 | 7,72 | 7,93 | -3,74% | 14.857,00 |
| 25.09.2026 | 8,06 | 8,29 | 7,94 | 8,23 | 2,31% | 25.969,00 |
| 24.09.2026 | 8,20 | 8,21 | 7,90 | 8,05 | -1,28% | 10.013,00 |
| 23.09.2026 | 9,08 | 9,09 | 8,03 | 8,15 | -11,19% | 43.402,00 |
| 22.09.2026 | 8,82 | 9,24 | 8,69 | 9,18 | 3,58% | 22.711,00 |
| 21.09.2026 | 8,85 | 9,00 | 8,60 | 8,86 | -0,81% | 12.904,00 |
| 18.09.2026 | 8,94 | 9,12 | 8,74 | 8,93 | 1,22% | 20.505,00 |
| 17.09.2026 | 8,43 | 8,88 | 8,42 | 8,83 | 5,98% | 46.767,00 |
| 16.09.2026 | 8,51 | 8,63 | 8,13 | 8,33 | -0,62% | 24.549,00 |
| 15.09.2026 | 8,49 | 8,52 | 8,17 | 8,38 | -0,76% | 62.140,00 |
| 14.09.2026 | 8,72 | 8,74 | 8,20 | 8,44 | -3,65% | 43.688,00 |
| 11.09.2026 | 9,13 | 9,35 | 8,69 | 8,76 | -3,94% | 61.158,00 |
| 10.09.2026 | 9,65 | 9,68 | 9,05 | 9,12 | -4,64% | 19.468,00 |
| 09.09.2026 | 9,69 | 9,89 | 9,45 | 9,57 | -0,32% | 14.539,00 |
| 08.09.2026 | 9,68 | 9,71 | 9,35 | 9,60 | -0,02% | 22.744,00 |
| 07.09.2026 | 9,52 | 9,64 | 9,46 | 9,60 | 0,56% | 17.482,00 |
| 04.09.2026 | 9,79 | 9,92 | 9,43 | 9,55 | -3,06% | 38.153,00 |
| 03.09.2026 | 9,73 | 10,13 | 9,57 | 9,85 | 2,60% | 38.034,00 |
| 02.09.2026 | 8,89 | 9,66 | 8,84 | 9,60 | 8,22% | 46.887,00 |
| 01.09.2026 | 9,28 | 9,28 | 8,75 | 8,87 | -3,85% | 33.703,00 |
| 31.08.2026 | 9,27 | 9,37 | 8,99 | 9,22 | -0,26% | 11.754,00 |
| 28.08.2026 | 9,56 | 9,89 | 9,08 | 9,25 | -4,42% | 70.997,00 |
| 27.08.2026 | 9,46 | 9,71 | 9,07 | 9,68 | 3,14% | 24.370,00 |
| 26.08.2026 | 9,51 | 9,55 | 9,19 | 9,38 | -1,28% | 37.905,00 |
| 25.08.2026 | 9,19 | 9,54 | 8,95 | 9,50 | 3,07% | 23.303,00 |
| 24.08.2026 | 9,33 | 9,62 | 8,99 | 9,22 | 1,21% | 71.363,00 |
| 21.08.2026 | 9,45 | 9,85 | 9,07 | 9,11 | -2,99% | 51.430,00 |
| 20.08.2026 | 9,42 | 9,83 | 9,31 | 9,39 | 0,04% | 19.313,00 |
| 19.08.2026 | 8,36 | 9,43 | 8,20 | 9,39 | 27,74% | 47.138,00 |
| 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 |