3,992€
-0,22%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 4,05 | 4,12 | 3,94 | 3,98 | -0,55% | 134.481,00 |
| 25.07.2024 | 4,03 | 4,06 | 3,89 | 4,00 | -3,87% | 255.455,00 |
| 24.07.2024 | 4,21 | 4,42 | 4,16 | 4,16 | -1,19% | 59.109,00 |
| 23.07.2024 | 4,26 | 4,34 | 4,11 | 4,21 | -0,54% | 47.290,00 |
| 22.07.2024 | 4,14 | 4,25 | 4,05 | 4,24 | 1,24% | 147.311,00 |
| 19.07.2024 | 4,15 | 4,27 | 3,93 | 4,18 | -0,59% | 213.728,00 |
| 18.07.2024 | 4,39 | 4,47 | 4,13 | 4,21 | -3,22% | 147.513,00 |
| 17.07.2024 | 4,46 | 4,55 | 4,30 | 4,35 | -4,52% | 75.749,00 |
| 16.07.2024 | 4,40 | 4,61 | 4,33 | 4,55 | 4,38% | 97.933,00 |
| 15.07.2024 | 4,39 | 4,41 | 4,22 | 4,36 | 0,58% | 167.959,00 |
| 12.07.2024 | 4,33 | 4,44 | 4,17 | 4,34 | -2,69% | 248.666,00 |
| 11.07.2024 | 4,23 | 4,48 | 4,15 | 4,46 | 4,38% | 190.264,00 |
| 10.07.2024 | 3,67 | 4,27 | 3,66 | 4,27 | 16,19% | 368.138,00 |
| 09.07.2024 | 3,81 | 3,84 | 3,59 | 3,68 | -2,83% | 71.718,00 |
| 08.07.2024 | 3,72 | 3,82 | 3,64 | 3,78 | 1,64% | 87.276,00 |
| 05.07.2024 | 3,61 | 3,76 | 3,51 | 3,72 | 3,68% | 98.948,00 |
| 04.07.2024 | 3,53 | 3,61 | 3,50 | 3,59 | 0,14% | 23.667,00 |
| 03.07.2024 | 3,34 | 3,62 | 3,31 | 3,59 | 8,67% | 94.081,00 |
| 02.07.2024 | 3,26 | 3,32 | 3,18 | 3,30 | 1,63% | 35.732,00 |
| 01.07.2024 | 3,23 | 3,32 | 3,20 | 3,25 | -1,10% | 35.993,00 |
| 28.06.2024 | 3,36 | 3,45 | 3,23 | 3,28 | -1,20% | 41.646,00 |
| 27.06.2024 | 3,27 | 3,39 | 3,24 | 3,32 | 1,22% | 40.799,00 |
| 26.06.2024 | 3,27 | 3,35 | 3,13 | 3,28 | 0,61% | 35.525,00 |
| 25.06.2024 | 3,37 | 3,41 | 3,25 | 3,26 | -3,12% | 21.804,00 |
| 24.06.2024 | 3,48 | 3,55 | 3,35 | 3,37 | -3,11% | 35.413,00 |
| 21.06.2024 | 3,59 | 3,65 | 3,41 | 3,48 | -3,74% | 48.365,00 |
| 20.06.2024 | 3,66 | 3,74 | 3,56 | 3,61 | 1,80% | 168.483,00 |
| 19.06.2024 | 3,51 | 3,66 | 3,46 | 3,55 | 0,34% | 103.080,00 |
| 18.06.2024 | 3,38 | 3,57 | 3,32 | 3,53 | 3,76% | 78.888,00 |
| 17.06.2024 | 3,32 | 3,50 | 3,26 | 3,41 | 1,98% | 59.025,00 |
| 14.06.2024 | 3,29 | 3,38 | 3,26 | 3,34 | 2,08% | 35.628,00 |
| 13.06.2024 | 3,25 | 3,35 | 3,21 | 3,27 | -1,30% | 114.950,00 |
| 12.06.2024 | 3,42 | 3,53 | 3,30 | 3,32 | -1,49% | 167.180,00 |
| 11.06.2024 | 3,32 | 3,38 | 3,22 | 3,37 | -0,36% | 152.603,00 |
| 10.06.2024 | 3,44 | 3,44 | 3,28 | 3,38 | 0,09% | 136.256,00 |
| 07.06.2024 | 3,66 | 3,68 | 3,36 | 3,37 | -6,64% | 199.287,00 |
| 06.06.2024 | 3,49 | 3,66 | 3,46 | 3,61 | 5,21% | 76.190,00 |
| 05.06.2024 | 3,38 | 3,47 | 3,32 | 3,44 | 2,54% | 89.975,00 |
| 04.06.2024 | 3,65 | 3,65 | 3,34 | 3,35 | -7,92% | 211.314,00 |
| 03.06.2024 | 3,61 | 3,70 | 3,53 | 3,64 | -0,74% | 85.500,00 |
| 31.05.2024 | 3,69 | 3,84 | 3,59 | 3,67 | -1,16% | 94.010,00 |
| 30.05.2024 | 3,68 | 3,86 | 3,55 | 3,71 | -0,99% | 85.048,00 |
| 29.05.2024 | 3,82 | 3,87 | 3,68 | 3,75 | -1,63% | 176.419,00 |
| 28.05.2024 | 3,63 | 3,85 | 3,55 | 3,81 | 3,65% | 227.734,00 |
| 27.05.2024 | 3,53 | 3,73 | 3,53 | 3,67 | 6,40% | 188.639,00 |
| 24.05.2024 | 3,44 | 3,58 | 3,38 | 3,45 | 2,37% | 109.984,00 |
| 23.05.2024 | 3,42 | 3,50 | 3,30 | 3,37 | -2,54% | 177.347,00 |
| 22.05.2024 | 3,60 | 3,67 | 3,45 | 3,46 | -4,55% | 177.369,00 |
| 21.05.2024 | 3,61 | 3,74 | 3,52 | 3,63 | -2,40% | 135.814,00 |
| 20.05.2024 | 3,75 | 3,90 | 3,53 | 3,71 | 4,74% | 370.886,00 |
| 17.05.2024 | 3,23 | 3,59 | 3,20 | 3,55 | 10,26% | 200.420,00 |
| 16.05.2024 | 3,22 | 3,32 | 3,17 | 3,22 | -0,12% | 146.150,00 |
| 15.05.2024 | 3,09 | 3,28 | 3,04 | 3,22 | 4,17% | 161.507,00 |
| 14.05.2024 | 3,04 | 3,13 | 2,99 | 3,09 | 1,81% | 58.201,00 |
| 13.05.2024 | 3,06 | 3,13 | 2,97 | 3,04 | -1,59% | 231.171,00 |
| 10.05.2024 | 3,02 | 3,18 | 3,02 | 3,09 | 0,65% | 375.797,00 |
| 09.05.2024 | 2,59 | 3,07 | 2,56 | 3,07 | 20,34% | 645.389,00 |
| 08.05.2024 | 2,66 | 2,73 | 2,53 | 2,55 | -3,71% | 224.408,00 |
| 07.05.2024 | 2,65 | 2,69 | 2,56 | 2,65 | -0,23% | 113.911,00 |
| 06.05.2024 | 2,51 | 2,69 | 2,50 | 2,65 | 7,94% | 268.731,00 |
| 03.05.2024 | 2,48 | 2,56 | 2,45 | 2,46 | -0,81% | 112.585,00 |
| 02.05.2024 | 2,53 | 2,56 | 2,45 | 2,48 | 0,04% | 133.509,00 |
| 30.04.2024 | 2,54 | 2,56 | 2,46 | 2,48 | -3,70% | 268.205,00 |
| 29.04.2024 | 2,62 | 2,69 | 2,53 | 2,57 | -0,70% | 135.434,00 |
| 26.04.2024 | 2,61 | 2,68 | 2,53 | 2,59 | 0,00% | 194.308,00 |
| 25.04.2024 | 2,54 | 2,63 | 2,48 | 2,59 | 2,78% | 202.688,00 |
| 24.04.2024 | 2,56 | 2,56 | 2,46 | 2,52 | -0,75% | 174.033,00 |
| 23.04.2024 | 2,36 | 2,59 | 2,31 | 2,54 | 5,80% | 256.066,00 |
| 22.04.2024 | 2,37 | 2,42 | 2,29 | 2,40 | -1,96% | 276.020,00 |
| 19.04.2024 | 2,40 | 2,50 | 2,30 | 2,45 | 3,12% | 109.570,00 |
| 18.04.2024 | 2,42 | 2,53 | 2,37 | 2,37 | -1,00% | 153.943,00 |
| 17.04.2024 | 2,43 | 2,56 | 2,39 | 2,40 | 0,00% | 117.326,00 |
| 16.04.2024 | 2,53 | 2,55 | 2,35 | 2,40 | -4,81% | 315.022,00 |
| 15.04.2024 | 2,71 | 2,78 | 2,46 | 2,52 | -4,22% | 470.384,00 |
| 12.04.2024 | 2,75 | 2,94 | 2,59 | 2,63 | -0,87% | 579.085,00 |
| 11.04.2024 | 2,70 | 2,75 | 2,61 | 2,65 | -1,38% | 142.411,00 |
| 10.04.2024 | 2,64 | 2,79 | 2,52 | 2,69 | 2,48% | 260.479,00 |
| 09.04.2024 | 2,68 | 2,80 | 2,54 | 2,62 | -0,23% | 316.017,00 |
| 08.04.2024 | 2,66 | 2,75 | 2,50 | 2,63 | 0,15% | 387.709,00 |
| 05.04.2024 | 2,47 | 2,68 | 2,40 | 2,63 | 5,59% | 338.517,00 |
| 04.04.2024 | 2,62 | 2,66 | 2,43 | 2,49 | -3,64% | 300.110,00 |
| 03.04.2024 | 2,44 | 2,59 | 2,40 | 2,58 | 7,05% | 365.459,00 |
| 02.04.2024 | 2,33 | 2,45 | 2,30 | 2,41 | 8,12% | 270.904,00 |
| 28.03.2024 | 2,10 | 2,26 | 2,09 | 2,23 | 5,69% | 237.474,00 |
| 27.03.2024 | 1,97 | 2,12 | 1,96 | 2,11 | 7,46% | 108.497,00 |
| 26.03.2024 | 1,98 | 2,09 | 1,95 | 1,96 | -1,31% | 108.603,00 |
| 25.03.2024 | 1,98 | 2,12 | 1,98 | 1,99 | -2,57% | 74.334,00 |
| 22.03.2024 | 1,91 | 2,13 | 1,88 | 2,04 | 4,51% | 104.922,00 |
| 21.03.2024 | 2,05 | 2,10 | 1,94 | 1,95 | -2,35% | 144.946,00 |
| 20.03.2024 | 1,87 | 2,04 | 1,87 | 2,00 | 5,90% | 135.031,00 |
| 19.03.2024 | 1,94 | 1,97 | 1,86 | 1,89 | -3,43% | 42.635,00 |
| 18.03.2024 | 2,03 | 2,06 | 1,92 | 1,96 | -4,33% | 126.594,00 |
| 15.03.2024 | 2,01 | 2,06 | 1,97 | 2,04 | 3,78% | 100.471,00 |
| 14.03.2024 | 1,98 | 2,05 | 1,96 | 1,97 | -0,38% | 100.579,00 |
| 13.03.2024 | 1,97 | 2,05 | 1,90 | 1,98 | 1,15% | 176.775,00 |
| 12.03.2024 | 1,98 | 2,00 | 1,91 | 1,95 | -2,42% | 218.725,00 |
| 11.03.2024 | 1,77 | 2,03 | 1,72 | 2,00 | 15,61% | 360.649,00 |
| 08.03.2024 | 1,74 | 1,79 | 1,70 | 1,73 | 0,09% | 202.820,00 |
| 07.03.2024 | 1,71 | 1,78 | 1,67 | 1,73 | 1,14% | 143.510,00 |
| 06.03.2024 | 1,59 | 1,74 | 1,58 | 1,71 | 8,36% | 168.362,00 |