3,560€
0,85%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,52 | 3,67 | 3,49 | 3,56 | 0,91% | 13.821,00 |
| 19.12.2024 | 3,61 | 3,68 | 3,43 | 3,53 | -2,30% | 9.320,00 |
| 18.12.2024 | 3,82 | 3,89 | 3,56 | 3,61 | -5,42% | 11.380,00 |
| 17.12.2024 | 3,66 | 3,86 | 3,58 | 3,82 | 4,29% | - |
| 16.12.2024 | 3,74 | 3,80 | 3,61 | 3,66 | -1,85% | 890,00 |
| 13.12.2024 | 3,92 | 3,96 | 3,71 | 3,73 | -4,55% | 3.350,00 |
| 12.12.2024 | 4,18 | 4,32 | 3,89 | 3,91 | -6,41% | 650,00 |
| 11.12.2024 | 4,06 | 4,27 | 4,03 | 4,18 | 2,88% | 1.242,00 |
| 10.12.2024 | 4,06 | 4,21 | 4,02 | 4,06 | 0,00% | 4.990,00 |
| 09.12.2024 | 3,91 | 4,32 | 3,89 | 4,06 | 4,15% | 1.323,00 |
| 06.12.2024 | 3,96 | 3,98 | 3,85 | 3,90 | -1,59% | 5.000,00 |
| 05.12.2024 | 4,08 | 4,10 | 3,91 | 3,96 | -2,84% | 2.362,00 |
| 04.12.2024 | 4,11 | 4,21 | 4,01 | 4,08 | -0,68% | 32.800,00 |
| 03.12.2024 | 3,87 | 4,13 | 3,87 | 4,11 | 6,04% | 3.570,00 |
| 02.12.2024 | 3,99 | 4,01 | 3,86 | 3,87 | -2,71% | 2.500,00 |
| 29.11.2024 | 3,92 | 4,10 | 3,92 | 3,98 | 1,53% | 4.650,00 |
| 28.11.2024 | 3,96 | 3,97 | 3,87 | 3,92 | -0,94% | 7.600,00 |
| 27.11.2024 | 4,05 | 4,15 | 3,90 | 3,96 | -2,54% | 2.820,00 |
| 26.11.2024 | 4,08 | 4,13 | 3,95 | 4,06 | -0,47% | 750,00 |
| 25.11.2024 | 4,32 | 4,32 | 4,01 | 4,08 | -5,14% | 2.400,00 |
| 22.11.2024 | 4,28 | 4,48 | 4,26 | 4,30 | 0,40% | 9.360,00 |
| 21.11.2024 | 4,27 | 4,36 | 4,20 | 4,28 | 0,66% | 6.750,00 |
| 20.11.2024 | 4,65 | 4,67 | 4,16 | 4,26 | -8,47% | 7.903,00 |
| 19.11.2024 | 4,60 | 4,75 | 4,55 | 4,65 | 1,04% | 3.320,00 |
| 18.11.2024 | 4,46 | 4,77 | 4,46 | 4,60 | 2,93% | 17.372,00 |
| 15.11.2024 | 4,48 | 4,71 | 4,38 | 4,47 | -0,18% | 165,00 |
| 14.11.2024 | 4,25 | 4,59 | 4,06 | 4,48 | 5,36% | 4.080,00 |
| 13.11.2024 | 4,23 | 4,43 | 4,19 | 4,25 | 0,54% | - |
| 12.11.2024 | 4,16 | 4,27 | 3,99 | 4,23 | 1,83% | 14.403,00 |
| 11.11.2024 | 4,30 | 4,38 | 3,97 | 4,15 | -3,40% | 21.176,00 |
| 08.11.2024 | 4,44 | 4,46 | 4,22 | 4,30 | -3,22% | 740,00 |
| 07.11.2024 | 4,40 | 4,58 | 4,33 | 4,44 | 1,60% | 1.192,00 |
| 06.11.2024 | 4,40 | 4,44 | 3,91 | 4,37 | 1,39% | 65.405,00 |
| 05.11.2024 | 4,37 | 4,76 | 4,26 | 4,31 | -1,42% | 3.300,00 |
| 04.11.2024 | 4,46 | 4,61 | 4,33 | 4,37 | -2,48% | 8.295,00 |
| 01.11.2024 | 4,64 | 4,77 | 4,46 | 4,48 | -3,40% | 1.560,00 |
| 31.10.2024 | 4,85 | 4,94 | 4,49 | 4,64 | -4,41% | 11.100,00 |
| 30.10.2024 | 5,15 | 5,15 | 4,81 | 4,86 | -4,99% | 4.450,00 |
| 29.10.2024 | 4,97 | 5,25 | 4,97 | 5,11 | 2,89% | 4.465,00 |
| 28.10.2024 | 5,00 | 5,11 | 4,91 | 4,97 | -0,69% | 5.465,00 |
| 25.10.2024 | 5,07 | 5,23 | 4,83 | 5,00 | -1,26% | 21.250,00 |
| 24.10.2024 | 5,00 | 5,15 | 4,89 | 5,07 | 1,30% | 6.700,00 |
| 23.10.2024 | 5,10 | 5,31 | 4,86 | 5,00 | -1,91% | 5.120,00 |
| 22.10.2024 | 4,74 | 5,22 | 4,74 | 5,10 | 7,47% | 11.099,00 |
| 21.10.2024 | 4,38 | 4,82 | 4,38 | 4,74 | 7,82% | 15.549,00 |
| 18.10.2024 | 3,94 | 4,43 | 3,94 | 4,40 | 11,68% | 10.701,00 |
| 17.10.2024 | 3,98 | 4,07 | 3,90 | 3,94 | -0,98% | 3.999,00 |
| 16.10.2024 | 4,06 | 4,23 | 3,97 | 3,98 | -2,12% | 1.600,00 |
| 15.10.2024 | 3,96 | 4,08 | 3,87 | 4,06 | 2,60% | 950,00 |
| 14.10.2024 | 3,97 | 4,00 | 3,89 | 3,96 | -0,53% | 9.200,00 |
| 11.10.2024 | 3,98 | 4,08 | 3,95 | 3,98 | -0,47% | 2.418,00 |
| 10.10.2024 | 3,87 | 4,03 | 3,83 | 4,00 | 2,25% | 1.570,00 |
| 09.10.2024 | 3,89 | 3,92 | 3,72 | 3,91 | 0,59% | 5.300,00 |
| 08.10.2024 | 3,82 | 3,91 | 3,61 | 3,89 | 1,51% | 6.200,00 |
| 07.10.2024 | 3,91 | 3,91 | 3,73 | 3,83 | -1,57% | 1.506,00 |
| 04.10.2024 | 3,92 | 4,11 | 3,84 | 3,89 | -0,18% | 2.750,00 |
| 03.10.2024 | 3,76 | 3,92 | 3,64 | 3,90 | 3,72% | 1.000,00 |
| 02.10.2024 | 3,65 | 3,84 | 3,58 | 3,76 | 2,84% | 1.580,00 |
| 01.10.2024 | 3,54 | 3,73 | 3,53 | 3,66 | 2,52% | 4.600,00 |
| 30.09.2024 | 3,65 | 3,67 | 3,50 | 3,57 | -2,81% | 3.400,00 |
| 27.09.2024 | 3,83 | 3,86 | 3,62 | 3,67 | -3,98% | 2.200,00 |
| 26.09.2024 | 3,71 | 3,85 | 3,70 | 3,82 | 3,10% | 7.800,00 |
| 25.09.2024 | 3,60 | 3,73 | 3,49 | 3,71 | 2,40% | 4.565,00 |
| 24.09.2024 | 3,29 | 3,63 | 3,27 | 3,62 | 10,17% | 2.090,00 |
| 23.09.2024 | 3,32 | 3,42 | 3,25 | 3,29 | -1,35% | 2.532,00 |
| 20.09.2024 | 3,23 | 3,36 | 3,21 | 3,33 | 3,42% | 3.095,00 |
| 19.09.2024 | 3,11 | 3,40 | 3,11 | 3,22 | 3,54% | 3.385,00 |
| 18.09.2024 | 3,23 | 3,39 | 3,11 | 3,11 | -3,72% | 13.200,00 |
| 17.09.2024 | 3,29 | 3,33 | 3,21 | 3,23 | -1,76% | 2.100,00 |
| 16.09.2024 | 3,26 | 3,49 | 3,24 | 3,29 | -1,20% | 4.240,00 |
| 13.09.2024 | 3,14 | 3,38 | 3,14 | 3,33 | 4,69% | 3.500,00 |
| 12.09.2024 | 2,86 | 3,21 | 2,83 | 3,18 | 12,02% | 13.565,00 |
| 11.09.2024 | 2,74 | 2,87 | 2,65 | 2,84 | 3,96% | 600,00 |
| 10.09.2024 | 2,75 | 2,76 | 2,61 | 2,73 | -0,94% | - |
| 09.09.2024 | 2,59 | 2,80 | 2,55 | 2,76 | 7,03% | 2.700,00 |
| 06.09.2024 | 2,66 | 2,76 | 2,55 | 2,58 | -3,38% | 6.615,00 |
| 05.09.2024 | 2,58 | 2,73 | 2,56 | 2,67 | 3,25% | 4.570,00 |
| 04.09.2024 | 2,54 | 2,61 | 2,49 | 2,58 | 1,57% | 5.999,00 |
| 03.09.2024 | 2,72 | 2,80 | 2,51 | 2,54 | -6,58% | 5.135,00 |
| 02.09.2024 | 2,76 | 2,97 | 2,70 | 2,72 | -1,16% | 10.168,00 |
| 30.08.2024 | 2,85 | 2,85 | 2,72 | 2,75 | -3,40% | 355,00 |
| 29.08.2024 | 2,81 | 2,88 | 2,78 | 2,85 | 1,21% | 702,00 |
| 28.08.2024 | 2,91 | 2,95 | 2,74 | 2,82 | -3,30% | 106,00 |
| 27.08.2024 | 2,95 | 2,95 | 2,84 | 2,91 | -1,26% | 1.000,00 |
| 26.08.2024 | 2,96 | 3,06 | 2,91 | 2,95 | -0,34% | 4.400,00 |
| 23.08.2024 | 2,88 | 3,02 | 2,88 | 2,96 | 2,85% | 1.000,00 |
| 22.08.2024 | 2,93 | 3,02 | 2,85 | 2,88 | -2,97% | 1.070,00 |
| 21.08.2024 | 2,90 | 3,03 | 2,89 | 2,96 | 2,28% | 7.764,00 |
| 20.08.2024 | 2,90 | 3,03 | 2,89 | 2,90 | -0,45% | 18.492,00 |
| 19.08.2024 | 2,74 | 2,91 | 2,71 | 2,91 | 6,09% | 12.950,00 |
| 16.08.2024 | 2,70 | 2,79 | 2,67 | 2,74 | 1,52% | 18.170,00 |
| 15.08.2024 | 2,59 | 2,72 | 2,59 | 2,70 | 4,44% | 18.980,00 |
| 14.08.2024 | 2,65 | 2,69 | 2,53 | 2,59 | -2,27% | 3.650,00 |
| 13.08.2024 | 2,44 | 2,66 | 2,41 | 2,65 | 8,61% | 5.690,00 |
| 12.08.2024 | 2,93 | 2,93 | 2,25 | 2,44 | -14,67% | 42.043,00 |
| 09.08.2024 | 2,94 | 3,02 | 2,84 | 2,86 | -2,82% | 150,00 |
| 08.08.2024 | 2,75 | 2,97 | 2,75 | 2,94 | 6,91% | 7.382,00 |
| 07.08.2024 | 2,86 | 3,00 | 2,74 | 2,75 | -3,95% | 16.978,00 |
| 06.08.2024 | 2,84 | 2,99 | 2,80 | 2,86 | 0,81% | 8.544,00 |
| 05.08.2024 | 3,09 | 3,11 | 2,56 | 2,84 | -8,03% | 34.247,00 |