11,960€
3,64%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 12,04 | 12,06 | 11,54 | 11,95 | 3,51% | 418.759,00 |
| 22.01.2026 | 10,53 | 11,63 | 10,39 | 11,54 | 10,96% | 331.913,00 |
| 21.01.2026 | 10,68 | 10,90 | 10,19 | 10,40 | -0,67% | 278.625,00 |
| 20.01.2026 | 10,41 | 10,69 | 10,03 | 10,47 | 2,75% | 441.285,00 |
| 19.01.2026 | 10,16 | 10,60 | 10,12 | 10,19 | 2,13% | 267.239,00 |
| 16.01.2026 | 10,00 | 10,05 | 9,14 | 9,98 | 0,08% | 163.841,00 |
| 15.01.2026 | 9,45 | 10,08 | 9,36 | 9,97 | 3,37% | 215.223,00 |
| 14.01.2026 | 9,81 | 9,97 | 9,34 | 9,65 | 0,21% | 270.232,00 |
| 13.01.2026 | 9,63 | 10,02 | 9,54 | 9,63 | 0,73% | 155.128,00 |
| 12.01.2026 | 9,37 | 9,81 | 9,37 | 9,56 | 5,03% | 416.679,00 |
| 09.01.2026 | 8,55 | 9,35 | 8,40 | 9,10 | 8,53% | 368.757,00 |
| 08.01.2026 | 8,37 | 8,48 | 8,16 | 8,38 | -2,50% | 151.003,00 |
| 07.01.2026 | 8,75 | 8,90 | 8,03 | 8,60 | -4,71% | 291.181,00 |
| 06.01.2026 | 8,60 | 9,05 | 8,38 | 9,02 | 7,96% | 367.464,00 |
| 05.01.2026 | 8,00 | 8,91 | 7,80 | 8,36 | 7,77% | 363.146,00 |
| 02.01.2026 | 8,38 | 8,45 | 7,41 | 7,76 | -6,73% | 290.468,00 |
| 30.12.2025 | 8,21 | 8,47 | 8,21 | 8,32 | 2,53% | 152.932,00 |
| 29.12.2025 | 8,70 | 8,75 | 7,95 | 8,11 | -3,28% | 454.703,00 |
| 23.12.2025 | 8,54 | 8,60 | 8,08 | 8,39 | -0,59% | 237.782,00 |
| 22.12.2025 | 8,54 | 8,70 | 8,32 | 8,44 | 4,01% | 309.551,00 |
| 19.12.2025 | 7,89 | 8,55 | 7,89 | 8,11 | 3,05% | 261.976,00 |
| 18.12.2025 | 7,91 | 8,22 | 7,85 | 7,87 | -1,44% | 158.624,00 |
| 17.12.2025 | 8,25 | 8,30 | 7,87 | 7,99 | -0,19% | 157.546,00 |
| 16.12.2025 | 7,61 | 8,05 | 7,59 | 8,00 | 2,56% | 64.698,00 |
| 15.12.2025 | 7,80 | 8,05 | 7,59 | 7,80 | 2,16% | 195.539,00 |
| 12.12.2025 | 8,06 | 8,36 | 7,49 | 7,64 | -5,16% | 309.078,00 |
| 11.12.2025 | 7,77 | 8,30 | 7,55 | 8,05 | 3,60% | 211.158,00 |
| 10.12.2025 | 7,68 | 7,85 | 7,34 | 7,77 | 1,57% | 111.861,00 |
| 09.12.2025 | 7,25 | 7,83 | 7,21 | 7,65 | 5,44% | 163.614,00 |
| 08.12.2025 | 7,55 | 7,55 | 7,16 | 7,26 | -2,88% | 93.579,00 |
| 05.12.2025 | 7,70 | 7,87 | 7,42 | 7,47 | -0,99% | 221.822,00 |
| 04.12.2025 | 7,54 | 7,60 | 7,24 | 7,55 | -1,82% | 223.458,00 |
| 03.12.2025 | 7,93 | 8,05 | 7,65 | 7,69 | -3,45% | 148.922,00 |
| 02.12.2025 | 7,96 | 8,18 | 7,36 | 7,96 | -2,15% | 395.732,00 |
| 01.12.2025 | 8,64 | 8,82 | 8,08 | 8,14 | -3,67% | 376.344,00 |
| 28.11.2025 | 7,60 | 8,63 | 7,56 | 8,45 | 13,20% | 374.073,00 |
| 27.11.2025 | 7,45 | 7,55 | 7,33 | 7,46 | -0,20% | 90.521,00 |
| 26.11.2025 | 6,78 | 7,48 | 6,78 | 7,48 | 9,12% | 236.898,00 |
| 25.11.2025 | 6,78 | 6,87 | 6,48 | 6,85 | 3,79% | 150.715,00 |
| 24.11.2025 | 6,30 | 6,60 | 6,26 | 6,60 | 6,11% | 99.504,00 |
| 21.11.2025 | 6,00 | 6,30 | 5,81 | 6,22 | 0,48% | 165.601,00 |
| 20.11.2025 | 6,66 | 6,76 | 6,12 | 6,19 | -7,34% | 111.054,00 |
| 19.11.2025 | 6,70 | 6,87 | 6,56 | 6,68 | 1,14% | 61.444,00 |
| 18.11.2025 | 6,33 | 6,65 | 6,30 | 6,61 | 1,54% | 120.190,00 |
| 17.11.2025 | 6,74 | 6,77 | 6,36 | 6,51 | -2,47% | 103.126,00 |
| 14.11.2025 | 6,91 | 6,92 | 6,21 | 6,67 | -1,69% | 233.271,00 |
| 13.11.2025 | 7,11 | 7,34 | 6,69 | 6,79 | -4,10% | 312.976,00 |
| 12.11.2025 | 6,76 | 7,25 | 6,76 | 7,08 | 4,66% | 277.475,00 |
| 11.11.2025 | 6,99 | 7,10 | 6,57 | 6,76 | -0,44% | 229.961,00 |
| 10.11.2025 | 6,49 | 7,08 | 6,46 | 6,79 | 8,64% | 263.474,00 |
| 07.11.2025 | 6,40 | 6,52 | 5,56 | 6,25 | -2,04% | 290.324,00 |
| 06.11.2025 | 6,35 | 6,55 | 6,24 | 6,38 | 0,55% | 49.055,00 |
| 05.11.2025 | 6,69 | 6,77 | 6,22 | 6,35 | -2,98% | 154.835,00 |
| 04.11.2025 | 6,93 | 6,98 | 6,54 | 6,54 | -7,63% | 67.955,00 |
| 03.11.2025 | 7,24 | 7,32 | 6,95 | 7,08 | -1,05% | 79.557,00 |
| 31.10.2025 | 7,33 | 7,35 | 6,93 | 7,16 | -0,90% | 75.903,00 |
| 30.10.2025 | 6,97 | 7,29 | 6,94 | 7,22 | 4,41% | 115.155,00 |
| 29.10.2025 | 7,02 | 7,36 | 6,84 | 6,92 | -0,58% | 273.407,00 |
| 28.10.2025 | 6,61 | 6,98 | 6,35 | 6,96 | 5,30% | 151.438,00 |
| 27.10.2025 | 6,90 | 6,90 | 6,40 | 6,61 | -5,44% | 215.174,00 |
| 24.10.2025 | 6,95 | 7,02 | 6,61 | 6,99 | 0,50% | 105.826,00 |
| 23.10.2025 | 6,94 | 7,20 | 6,86 | 6,95 | 0,07% | 199.471,00 |
| 22.10.2025 | 6,96 | 7,20 | 6,51 | 6,95 | -0,64% | 285.222,00 |
| 21.10.2025 | 7,88 | 7,88 | 6,91 | 6,99 | -12,35% | 510.758,00 |
| 20.10.2025 | 8,00 | 8,15 | 7,70 | 7,98 | 2,37% | 265.321,00 |
| 17.10.2025 | 8,82 | 8,84 | 7,56 | 7,79 | -9,89% | 523.343,00 |
| 16.10.2025 | 8,14 | 8,88 | 8,04 | 8,65 | 6,40% | 376.606,00 |
| 15.10.2025 | 7,77 | 8,18 | 7,65 | 8,13 | 8,33% | 369.246,00 |
| 14.10.2025 | 7,48 | 7,75 | 7,01 | 7,50 | 2,74% | 323.895,00 |
| 13.10.2025 | 6,97 | 7,38 | 6,92 | 7,30 | 10,27% | 435.862,00 |
| 10.10.2025 | 6,67 | 6,99 | 6,53 | 6,62 | 0,38% | 195.643,00 |
| 09.10.2025 | 7,05 | 7,44 | 6,45 | 6,60 | -6,72% | 514.979,00 |
| 08.10.2025 | 6,85 | 7,12 | 6,49 | 7,07 | 6,56% | 392.617,00 |
| 07.10.2025 | 6,70 | 6,86 | 6,51 | 6,64 | -0,97% | 190.533,00 |
| 06.10.2025 | 6,76 | 7,02 | 6,60 | 6,70 | 2,92% | 213.785,00 |
| 03.10.2025 | 6,62 | 6,70 | 6,50 | 6,51 | 0,31% | 111.479,00 |
| 02.10.2025 | 6,61 | 6,80 | 6,29 | 6,49 | -1,37% | 189.359,00 |
| 01.10.2025 | 6,72 | 7,09 | 6,56 | 6,58 | -1,28% | 273.059,00 |
| 30.09.2025 | 6,85 | 6,92 | 6,35 | 6,67 | -0,89% | 435.852,00 |
| 29.09.2025 | 6,85 | 6,97 | 6,70 | 6,73 | 0,67% | 196.116,00 |
| 26.09.2025 | 6,45 | 6,85 | 6,44 | 6,68 | 2,53% | 139.405,00 |
| 25.09.2025 | 6,39 | 6,78 | 6,24 | 6,52 | 3,74% | 391.318,00 |
| 24.09.2025 | 6,52 | 6,69 | 6,26 | 6,28 | -3,31% | 162.067,00 |
| 23.09.2025 | 6,57 | 6,93 | 6,46 | 6,50 | -2,33% | 318.075,00 |
| 22.09.2025 | 5,80 | 6,65 | 5,79 | 6,65 | 15,55% | 626.232,00 |
| 19.09.2025 | 5,36 | 5,77 | 5,28 | 5,76 | 9,83% | 210.460,00 |
| 18.09.2025 | 5,46 | 5,53 | 5,17 | 5,24 | -4,47% | 223.572,00 |
| 17.09.2025 | 5,15 | 5,54 | 5,04 | 5,49 | 4,68% | 324.758,00 |
| 16.09.2025 | 5,48 | 5,51 | 5,13 | 5,24 | -4,20% | 381.731,00 |
| 15.09.2025 | 5,29 | 5,49 | 5,20 | 5,47 | 3,99% | 192.883,00 |
| 12.09.2025 | 5,31 | 5,50 | 5,21 | 5,26 | 0,86% | 303.611,00 |
| 11.09.2025 | 5,05 | 5,25 | 4,93 | 5,22 | 3,37% | 146.459,00 |
| 10.09.2025 | 5,05 | 5,15 | 4,97 | 5,05 | 0,20% | 80.822,00 |
| 09.09.2025 | 5,19 | 5,19 | 4,96 | 5,04 | -1,95% | 85.648,00 |
| 08.09.2025 | 5,10 | 5,28 | 5,02 | 5,14 | 0,29% | 168.372,00 |
| 05.09.2025 | 5,33 | 5,44 | 4,96 | 5,12 | -3,03% | 192.771,00 |
| 04.09.2025 | 5,53 | 5,53 | 5,27 | 5,28 | -4,86% | 131.787,00 |
| 03.09.2025 | 5,51 | 5,76 | 5,41 | 5,55 | -0,09% | 145.613,00 |
| 02.09.2025 | 5,73 | 5,73 | 5,29 | 5,56 | -2,29% | 253.348,00 |
| 01.09.2025 | 5,52 | 5,73 | 5,49 | 5,69 | 6,66% | 208.362,00 |