8,499€
0,76%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,33 | 8,44 | 8,17 | 8,40 | -0,47% | 1.563,00 |
| 28.05.2026 | 7,90 | 8,47 | 7,70 | 8,44 | 4,17% | 1.372,00 |
| 27.05.2026 | 8,25 | 8,27 | 7,78 | 8,10 | -1,35% | 2.370,00 |
| 26.05.2026 | 8,09 | 8,25 | 8,00 | 8,21 | 0,86% | 2.476,00 |
| 25.05.2026 | 8,00 | 8,35 | 8,00 | 8,14 | 2,97% | 2.450,00 |
| 22.05.2026 | 8,04 | 8,20 | 7,75 | 7,90 | -1,35% | 1.285,00 |
| 21.05.2026 | 8,04 | 8,19 | 7,78 | 8,01 | 0,10% | 1.450,00 |
| 20.05.2026 | 7,71 | 8,08 | 7,69 | 8,00 | 2,27% | 1.569,00 |
| 19.05.2026 | 8,16 | 8,25 | 7,67 | 7,83 | -3,92% | 3.546,00 |
| 18.05.2026 | 8,52 | 8,67 | 8,06 | 8,14 | -4,05% | 18,00 |
| 15.05.2026 | 9,25 | 9,25 | 8,26 | 8,49 | -9,01% | 2.764,00 |
| 14.05.2026 | 9,60 | 9,75 | 9,08 | 9,33 | -3,04% | 4.512,00 |
| 13.05.2026 | 9,77 | 9,90 | 9,40 | 9,62 | -0,33% | 7.116,00 |
| 12.05.2026 | 9,58 | 9,74 | 9,01 | 9,65 | 1,44% | 2.462,00 |
| 11.05.2026 | 8,63 | 9,53 | 8,41 | 9,52 | 12,01% | 2.786,00 |
| 08.05.2026 | 8,80 | 8,98 | 8,33 | 8,50 | -1,40% | 5.956,00 |
| 07.05.2026 | 7,92 | 9,70 | 7,92 | 8,62 | 8,65% | 5.467,00 |
| 06.05.2026 | 7,61 | 7,94 | 7,57 | 7,93 | 8,96% | 4.036,00 |
| 05.05.2026 | 7,77 | 7,97 | 7,28 | 7,28 | -6,28% | 3.540,00 |
| 04.05.2026 | 7,85 | 7,94 | 7,67 | 7,77 | -0,72% | 3.120,00 |
| 30.04.2026 | 7,67 | 8,20 | 7,66 | 7,82 | 2,18% | 490,00 |
| 29.04.2026 | 7,84 | 8,00 | 7,57 | 7,66 | -2,05% | 736,00 |
| 28.04.2026 | 8,30 | 8,42 | 7,78 | 7,82 | -5,65% | 250,00 |
| 27.04.2026 | 8,25 | 8,30 | 8,06 | 8,28 | 0,88% | 61.925,00 |
| 24.04.2026 | 8,09 | 8,24 | 7,94 | 8,21 | 1,16% | 818,00 |
| 23.04.2026 | 8,26 | 8,28 | 7,81 | 8,12 | -1,77% | 1.200,00 |
| 22.04.2026 | 7,99 | 8,39 | 7,99 | 8,26 | 3,42% | 341,00 |
| 21.04.2026 | 8,57 | 8,66 | 7,98 | 7,99 | -6,88% | 2.556,00 |
| 20.04.2026 | 8,65 | 8,65 | 8,33 | 8,58 | -1,04% | 375,00 |
| 17.04.2026 | 8,30 | 9,03 | 8,22 | 8,67 | 4,47% | 2.871,00 |
| 16.04.2026 | 8,38 | 8,57 | 8,27 | 8,30 | -0,71% | 3.416,00 |
| 15.04.2026 | 8,43 | 8,66 | 8,23 | 8,36 | -1,47% | 1.869,00 |
| 14.04.2026 | 8,23 | 8,59 | 8,22 | 8,48 | 4,41% | 2.813,00 |
| 13.04.2026 | 7,87 | 8,23 | 7,75 | 8,13 | 1,28% | 7.754,00 |
| 10.04.2026 | 8,21 | 8,34 | 7,99 | 8,02 | -2,25% | 1.185,00 |
| 09.04.2026 | 8,35 | 8,55 | 8,08 | 8,21 | -1,38% | 5.531,00 |
| 08.04.2026 | 8,29 | 9,00 | 8,29 | 8,32 | 0,67% | 4.421,00 |
| 07.04.2026 | 8,25 | 8,35 | 7,99 | 8,27 | -0,08% | 4.515,00 |
| 02.04.2026 | 7,90 | 8,37 | 7,67 | 8,28 | -0,57% | 9.196,00 |
| 01.04.2026 | 8,12 | 8,60 | 7,97 | 8,32 | 3,13% | 11.875,00 |
| 31.03.2026 | 7,52 | 8,14 | 7,52 | 8,07 | 7,56% | 5.689,00 |
| 30.03.2026 | 7,64 | 8,06 | 7,41 | 7,50 | -2,66% | 1.402,00 |
| 27.03.2026 | 7,42 | 8,10 | 7,36 | 7,71 | 3,49% | 12.916,00 |
| 26.03.2026 | 7,85 | 7,88 | 7,41 | 7,45 | -6,17% | 4.657,00 |
| 25.03.2026 | 7,72 | 8,42 | 7,72 | 7,94 | -0,91% | 8.901,00 |
| 24.03.2026 | 7,33 | 8,06 | 7,29 | 8,01 | 5,78% | 2.726,00 |
| 23.03.2026 | 7,11 | 7,69 | 6,43 | 7,57 | 6,13% | 14.510,00 |
| 20.03.2026 | 7,70 | 7,95 | 6,92 | 7,14 | -5,02% | 6.923,00 |
| 19.03.2026 | 8,18 | 8,25 | 7,12 | 7,51 | -9,30% | 21.703,00 |
| 18.03.2026 | 8,99 | 8,99 | 8,23 | 8,28 | -6,62% | 3.417,00 |
| 17.03.2026 | 8,88 | 9,26 | 8,75 | 8,87 | -0,17% | 530,00 |
| 16.03.2026 | 8,66 | 9,18 | 8,25 | 8,89 | 1,46% | 13.142,00 |
| 13.03.2026 | 9,47 | 9,47 | 8,72 | 8,76 | -6,24% | 12.597,00 |
| 12.03.2026 | 9,61 | 9,69 | 9,28 | 9,34 | -2,45% | 3.622,00 |
| 11.03.2026 | 10,02 | 10,04 | 9,32 | 9,58 | -4,06% | 1.637,00 |
| 10.03.2026 | 9,78 | 10,28 | 9,78 | 9,98 | 2,41% | 1.357,00 |
| 09.03.2026 | 9,52 | 9,80 | 9,01 | 9,75 | 0,80% | 3.315,00 |
| 06.03.2026 | 10,16 | 10,23 | 9,44 | 9,67 | -2,79% | 25.906,00 |
| 05.03.2026 | 10,72 | 10,74 | 9,70 | 9,95 | -7,79% | 10.352,00 |
| 04.03.2026 | 10,43 | 10,81 | 10,24 | 10,79 | 3,90% | 17.059,00 |
| 03.03.2026 | 11,11 | 11,27 | 9,79 | 10,38 | -8,79% | 16.657,00 |
| 02.03.2026 | 11,85 | 12,21 | 10,74 | 11,38 | -3,11% | 10.076,00 |
| 27.02.2026 | 12,03 | 12,03 | 11,20 | 11,75 | -0,09% | 15.443,00 |
| 26.02.2026 | 11,21 | 11,77 | 10,93 | 11,76 | 2,04% | 12.245,00 |
| 25.02.2026 | 11,21 | 11,67 | 11,21 | 11,52 | 2,81% | 4.297,00 |
| 24.02.2026 | 11,02 | 11,30 | 10,57 | 11,21 | 1,96% | 10.247,00 |
| 23.02.2026 | 11,20 | 11,20 | 10,81 | 10,99 | 0,23% | 5.849,00 |
| 20.02.2026 | 10,45 | 10,98 | 10,25 | 10,97 | 6,40% | 14.853,00 |
| 19.02.2026 | 9,88 | 10,32 | 9,78 | 10,31 | 4,38% | 5.647,00 |
| 18.02.2026 | 9,65 | 9,97 | 9,57 | 9,87 | 4,25% | 250,00 |
| 17.02.2026 | 9,72 | 9,72 | 8,97 | 9,47 | -2,72% | 16.059,00 |
| 16.02.2026 | 9,70 | 9,98 | 9,57 | 9,74 | -0,97% | 4.265,00 |
| 13.02.2026 | 9,35 | 9,92 | 9,35 | 9,83 | 3,58% | 24.567,00 |
| 12.02.2026 | 10,38 | 10,42 | 9,47 | 9,49 | -7,05% | 18.577,00 |
| 11.02.2026 | 10,17 | 10,70 | 9,98 | 10,21 | -1,64% | 8.971,00 |
| 10.02.2026 | 9,87 | 10,42 | 9,87 | 10,38 | 1,96% | 12.453,00 |
| 09.02.2026 | 9,61 | 10,23 | 9,58 | 10,18 | 6,51% | 4.775,00 |
| 06.02.2026 | 8,86 | 9,61 | 8,55 | 9,56 | 7,69% | 21.186,00 |
| 05.02.2026 | 9,83 | 9,84 | 8,85 | 8,88 | -10,78% | 43.815,00 |
| 04.02.2026 | 9,83 | 10,37 | 9,48 | 9,95 | 2,37% | 6.544,00 |
| 03.02.2026 | 9,08 | 10,08 | 9,08 | 9,72 | 7,17% | 8.508,00 |
| 02.02.2026 | 9,23 | 9,43 | 8,11 | 9,07 | -2,97% | 36.676,00 |
| 30.01.2026 | 10,99 | 10,99 | 8,95 | 9,35 | -14,11% | 21.604,00 |
| 29.01.2026 | 11,69 | 12,02 | 10,58 | 10,88 | -4,81% | 8.548,00 |
| 28.01.2026 | 11,88 | 11,98 | 11,13 | 11,43 | 0,13% | 6.588,00 |
| 27.01.2026 | 11,55 | 12,22 | 10,99 | 11,42 | -3,51% | 5.642,00 |
| 26.01.2026 | 12,03 | 12,72 | 11,77 | 11,83 | -1,00% | 38.988,00 |
| 23.01.2026 | 11,79 | 12,11 | 11,48 | 11,95 | 3,64% | 7.329,00 |
| 22.01.2026 | 10,47 | 11,61 | 10,40 | 11,53 | 10,87% | 44.755,00 |
| 21.01.2026 | 10,55 | 10,90 | 10,20 | 10,40 | -1,61% | 16.449,00 |
| 20.01.2026 | 10,23 | 10,87 | 9,99 | 10,57 | 3,73% | 31.470,00 |
| 19.01.2026 | 10,07 | 10,54 | 10,07 | 10,19 | 2,93% | 35.550,00 |
| 16.01.2026 | 9,99 | 10,05 | 9,13 | 9,90 | -0,73% | 8.694,00 |
| 15.01.2026 | 9,66 | 10,08 | 9,33 | 9,97 | 2,84% | 13.359,00 |
| 14.01.2026 | 9,85 | 10,02 | 9,37 | 9,70 | 1,20% | 34.027,00 |
| 13.01.2026 | 9,56 | 10,02 | 9,53 | 9,58 | -0,23% | 51.084,00 |
| 12.01.2026 | 9,17 | 9,82 | 9,17 | 9,61 | 5,49% | 36.427,00 |
| 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 |