9,140€
10,19%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,31 | 9,34 | 8,31 | 9,11 | 9,76% | 18.883,00 |
| 08.01.2026 | 8,39 | 8,48 | 8,10 | 8,30 | -3,60% | 9.270,00 |
| 07.01.2026 | 8,89 | 8,90 | 8,03 | 8,61 | -2,49% | 17.512,00 |
| 06.01.2026 | 8,39 | 8,94 | 8,38 | 8,83 | 5,15% | 15.399,00 |
| 05.01.2026 | 7,93 | 8,91 | 7,82 | 8,39 | 11,79% | 33.916,00 |
| 02.01.2026 | 8,29 | 8,45 | 7,43 | 7,51 | -10,17% | 27.324,00 |
| 30.12.2025 | 8,27 | 8,45 | 8,20 | 8,36 | 2,05% | 2.556,00 |
| 29.12.2025 | 9,00 | 9,00 | 7,90 | 8,19 | -2,79% | 28.978,00 |
| 23.12.2025 | 8,41 | 8,59 | 8,08 | 8,43 | 0,51% | 13.502,00 |
| 22.12.2025 | 8,22 | 8,70 | 8,22 | 8,38 | 1,73% | 54.603,00 |
| 19.12.2025 | 7,92 | 8,54 | 7,87 | 8,24 | 4,24% | 35.968,00 |
| 18.12.2025 | 7,97 | 8,22 | 7,86 | 7,91 | -0,69% | 1.654,00 |
| 17.12.2025 | 7,93 | 8,37 | 7,82 | 7,96 | -0,38% | 5.628,00 |
| 16.12.2025 | 7,65 | 8,11 | 7,58 | 7,99 | 3,00% | 7.144,00 |
| 15.12.2025 | 7,81 | 8,06 | 7,60 | 7,76 | 1,77% | 3.324,00 |
| 12.12.2025 | 8,05 | 8,36 | 7,49 | 7,62 | -6,07% | 19.011,00 |
| 11.12.2025 | 7,75 | 8,29 | 7,57 | 8,12 | 4,24% | 6.010,00 |
| 10.12.2025 | 7,63 | 7,79 | 7,33 | 7,79 | 2,27% | 1.057,00 |
| 09.12.2025 | 7,29 | 7,85 | 7,21 | 7,61 | 3,78% | 2.918,00 |
| 08.12.2025 | 7,45 | 7,56 | 7,14 | 7,34 | -1,34% | 7.719,00 |
| 05.12.2025 | 7,46 | 7,87 | 7,39 | 7,44 | -1,75% | 3.781,00 |
| 04.12.2025 | 7,66 | 7,69 | 7,24 | 7,57 | -1,69% | 11.886,00 |
| 03.12.2025 | 7,92 | 8,06 | 7,63 | 7,70 | -3,69% | 19.981,00 |
| 02.12.2025 | 8,08 | 8,16 | 7,37 | 7,99 | -3,65% | 12.452,00 |
| 01.12.2025 | 8,41 | 8,80 | 8,08 | 8,30 | -1,31% | 15.370,00 |
| 28.11.2025 | 7,62 | 8,63 | 7,55 | 8,41 | 12,37% | 9.782,00 |
| 27.11.2025 | 7,43 | 7,55 | 7,37 | 7,48 | 0,13% | 6.480,00 |
| 26.11.2025 | 6,83 | 7,49 | 6,74 | 7,47 | 9,13% | 5.185,00 |
| 25.11.2025 | 6,64 | 6,88 | 6,48 | 6,85 | 4,07% | 935,00 |
| 24.11.2025 | 6,26 | 6,58 | 6,21 | 6,58 | 4,95% | 1.553,00 |
| 21.11.2025 | 6,20 | 6,30 | 5,84 | 6,27 | 0,28% | 12.141,00 |
| 20.11.2025 | 6,58 | 6,81 | 6,13 | 6,25 | -5,09% | 2.480,00 |
| 19.11.2025 | 6,52 | 6,84 | 6,47 | 6,59 | 0,65% | 386,00 |
| 18.11.2025 | 6,49 | 6,61 | 6,29 | 6,54 | 2,11% | 4.716,00 |
| 17.11.2025 | 6,63 | 6,76 | 6,40 | 6,41 | -4,37% | 1.124,00 |
| 14.11.2025 | 6,77 | 6,92 | 6,24 | 6,70 | -1,29% | 7.055,00 |
| 13.11.2025 | 7,12 | 7,32 | 6,68 | 6,79 | -4,50% | 8.967,00 |
| 12.11.2025 | 6,74 | 7,24 | 6,73 | 7,11 | 6,44% | 7.832,00 |
| 11.11.2025 | 6,81 | 7,05 | 6,57 | 6,68 | -2,91% | 8.089,00 |
| 10.11.2025 | 6,23 | 7,12 | 6,23 | 6,88 | 10,93% | 18.676,00 |
| 07.11.2025 | 6,34 | 6,53 | 5,53 | 6,20 | -2,36% | 8.913,00 |
| 06.11.2025 | 6,33 | 6,61 | 6,25 | 6,35 | 0,79% | 2.156,00 |
| 05.11.2025 | 6,62 | 6,76 | 6,23 | 6,30 | -4,40% | 12.871,00 |
| 04.11.2025 | 6,98 | 7,01 | 6,58 | 6,59 | -7,25% | 1.066,00 |
| 03.11.2025 | 7,18 | 7,35 | 6,94 | 7,11 | -0,94% | 24.030,00 |
| 31.10.2025 | 7,22 | 7,34 | 6,91 | 7,17 | -0,93% | 20.244,00 |
| 30.10.2025 | 6,97 | 7,28 | 6,92 | 7,24 | 4,14% | 31.537,00 |
| 29.10.2025 | 6,94 | 7,36 | 6,85 | 6,95 | 0,54% | 5.006,00 |
| 28.10.2025 | 6,70 | 6,98 | 6,34 | 6,92 | 2,83% | 26.434,00 |
| 27.10.2025 | 6,93 | 6,96 | 6,40 | 6,73 | -3,27% | 30.994,00 |
| 24.10.2025 | 6,89 | 7,03 | 6,61 | 6,95 | 0,07% | 15.221,00 |
| 23.10.2025 | 6,93 | 7,20 | 6,83 | 6,95 | 0,07% | 2.701,00 |
| 22.10.2025 | 7,03 | 7,21 | 6,49 | 6,94 | -1,21% | 17.663,00 |
| 21.10.2025 | 7,98 | 8,02 | 6,91 | 7,03 | -12,27% | 18.152,00 |
| 20.10.2025 | 7,89 | 8,15 | 7,67 | 8,01 | 2,66% | 57.458,00 |
| 17.10.2025 | 8,80 | 8,96 | 7,55 | 7,80 | -9,27% | 34.135,00 |
| 16.10.2025 | 8,19 | 8,92 | 8,08 | 8,60 | 5,13% | 2.085,00 |
| 15.10.2025 | 7,58 | 8,18 | 7,58 | 8,18 | 6,68% | 10.622,00 |
| 14.10.2025 | 7,60 | 7,78 | 7,03 | 7,67 | 4,64% | 5.210,00 |
| 13.10.2025 | 6,61 | 7,41 | 6,61 | 7,33 | 10,19% | 26.039,00 |
| 10.10.2025 | 6,68 | 7,00 | 6,53 | 6,65 | 1,68% | 19.034,00 |
| 09.10.2025 | 7,10 | 7,43 | 6,44 | 6,54 | -7,23% | 18.857,00 |
| 08.10.2025 | 6,71 | 7,15 | 6,55 | 7,05 | 6,74% | 27.648,00 |
| 07.10.2025 | 6,73 | 6,88 | 6,53 | 6,61 | -2,40% | 13.395,00 |
| 06.10.2025 | 6,56 | 7,02 | 6,55 | 6,77 | 3,56% | 60.080,00 |
| 03.10.2025 | 6,51 | 6,70 | 6,45 | 6,54 | 2,15% | 997,00 |
| 02.10.2025 | 6,66 | 6,83 | 6,27 | 6,40 | -4,44% | 13.809,00 |
| 01.10.2025 | 6,68 | 7,11 | 6,58 | 6,70 | 1,75% | 10.959,00 |
| 30.09.2025 | 6,74 | 6,92 | 6,37 | 6,58 | -2,91% | 35.925,00 |
| 29.09.2025 | 6,72 | 7,01 | 6,63 | 6,78 | 1,08% | 11.591,00 |
| 26.09.2025 | 6,57 | 6,87 | 6,44 | 6,71 | 4,40% | 5.092,00 |
| 25.09.2025 | 6,34 | 6,74 | 6,31 | 6,42 | 2,27% | 18.153,00 |
| 24.09.2025 | 6,51 | 6,69 | 6,28 | 6,28 | -3,83% | 16.027,00 |
| 23.09.2025 | 6,61 | 6,94 | 6,47 | 6,53 | -0,99% | 23.653,00 |
| 22.09.2025 | 5,75 | 6,61 | 5,74 | 6,60 | 14,95% | 37.037,00 |
| 19.09.2025 | 5,28 | 5,76 | 5,25 | 5,74 | 9,18% | 10.376,00 |
| 18.09.2025 | 5,52 | 5,55 | 5,17 | 5,26 | -4,02% | 21.310,00 |
| 17.09.2025 | 5,25 | 5,49 | 5,04 | 5,48 | 6,00% | 11.291,00 |
| 16.09.2025 | 5,48 | 5,51 | 5,13 | 5,17 | -3,86% | 20.777,00 |
| 15.09.2025 | 5,22 | 5,43 | 5,15 | 5,37 | 1,94% | 14.321,00 |
| 12.09.2025 | 5,32 | 5,49 | 5,21 | 5,27 | 3,54% | 23.112,00 |
| 11.09.2025 | 5,02 | 5,12 | 4,92 | 5,09 | 0,10% | 13.292,00 |
| 10.09.2025 | 5,06 | 5,16 | 5,01 | 5,09 | -1,41% | 1.300,00 |
| 09.09.2025 | 5,16 | 5,18 | 5,10 | 5,16 | 2,13% | 27,00 |
| 08.09.2025 | 5,10 | 5,32 | 5,03 | 5,05 | -1,03% | 20.588,00 |
| 05.09.2025 | 5,27 | 5,45 | 4,98 | 5,10 | -2,99% | 11.943,00 |
| 04.09.2025 | 5,54 | 5,54 | 5,26 | 5,26 | -4,88% | 5.024,00 |
| 03.09.2025 | 5,60 | 5,76 | 5,40 | 5,53 | -0,72% | 30.346,00 |
| 02.09.2025 | 5,63 | 5,70 | 5,31 | 5,57 | -1,89% | 50.008,00 |
| 01.09.2025 | 5,37 | 5,73 | 5,37 | 5,68 | 6,37% | 38.170,00 |
| 29.08.2025 | 5,02 | 5,37 | 4,99 | 5,34 | 6,44% | 9.788,00 |
| 28.08.2025 | 5,09 | 5,21 | 5,00 | 5,01 | -1,53% | 33.130,00 |
| 27.08.2025 | 5,02 | 5,10 | 4,86 | 5,09 | 1,87% | 28.319,00 |
| 26.08.2025 | 4,94 | 5,09 | 4,88 | 5,00 | 0,77% | 46.267,00 |
| 25.08.2025 | 4,91 | 4,97 | 4,84 | 4,96 | 1,12% | 12.908,00 |
| 22.08.2025 | 4,83 | 5,02 | 4,75 | 4,91 | 1,32% | 21.483,00 |
| 21.08.2025 | 4,64 | 4,93 | 4,59 | 4,84 | 4,38% | 26.093,00 |
| 20.08.2025 | 4,60 | 4,69 | 4,53 | 4,64 | 1,93% | 13.438,00 |
| 19.08.2025 | 4,74 | 4,89 | 4,54 | 4,55 | -4,67% | 13.785,00 |
| 18.08.2025 | 4,72 | 4,84 | 4,64 | 4,77 | 0,38% | 13.870,00 |