7,658€
-0,16%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,79 | 8,10 | 7,36 | 7,74 | 4,21% | 109.297,00 |
| 26.03.2026 | 7,75 | 7,88 | 7,41 | 7,43 | -6,54% | 164.206,00 |
| 25.03.2026 | 8,30 | 8,42 | 7,84 | 7,95 | 2,58% | 161.827,00 |
| 24.03.2026 | 7,38 | 7,82 | 7,29 | 7,75 | 3,58% | 68.519,00 |
| 23.03.2026 | 6,55 | 7,69 | 6,41 | 7,48 | 4,62% | 315.227,00 |
| 20.03.2026 | 7,70 | 8,00 | 6,90 | 7,15 | -4,76% | 163.980,00 |
| 19.03.2026 | 7,95 | 8,07 | 7,12 | 7,51 | -9,06% | 294.965,00 |
| 18.03.2026 | 8,93 | 9,00 | 8,21 | 8,25 | -7,07% | 120.830,00 |
| 17.03.2026 | 8,93 | 9,24 | 8,70 | 8,88 | 0,34% | 59.981,00 |
| 16.03.2026 | 8,70 | 9,17 | 8,25 | 8,85 | 1,61% | 150.102,00 |
| 13.03.2026 | 9,38 | 9,44 | 8,70 | 8,71 | -7,37% | 124.837,00 |
| 12.03.2026 | 9,60 | 9,69 | 9,25 | 9,40 | -2,51% | 63.235,00 |
| 11.03.2026 | 10,04 | 10,04 | 9,32 | 9,65 | -2,99% | 24.730,00 |
| 10.03.2026 | 9,87 | 10,27 | 9,84 | 9,94 | 1,92% | 84.538,00 |
| 09.03.2026 | 9,45 | 9,79 | 9,00 | 9,76 | 0,62% | 97.793,00 |
| 06.03.2026 | 10,16 | 10,20 | 9,46 | 9,70 | -3,03% | 158.926,00 |
| 05.03.2026 | 10,12 | 10,73 | 9,70 | 10,00 | -6,39% | 108.361,00 |
| 04.03.2026 | 10,21 | 10,83 | 10,21 | 10,68 | 3,79% | 58.899,00 |
| 03.03.2026 | 10,75 | 10,98 | 9,79 | 10,29 | -8,98% | 331.564,00 |
| 02.03.2026 | 12,07 | 12,20 | 10,74 | 11,31 | -3,91% | 236.560,00 |
| 27.02.2026 | 11,90 | 11,93 | 11,23 | 11,77 | 1,60% | 176.256,00 |
| 26.02.2026 | 11,23 | 11,60 | 10,93 | 11,58 | 2,57% | 72.384,00 |
| 25.02.2026 | 11,40 | 11,66 | 11,29 | 11,29 | 0,85% | 125.891,00 |
| 24.02.2026 | 10,92 | 11,31 | 10,55 | 11,20 | 1,31% | 116.868,00 |
| 23.02.2026 | 11,01 | 11,25 | 10,80 | 11,05 | 0,82% | 152.056,00 |
| 20.02.2026 | 10,45 | 10,98 | 10,25 | 10,96 | 6,36% | 156.853,00 |
| 19.02.2026 | 9,95 | 10,32 | 9,80 | 10,31 | 4,09% | 103.013,00 |
| 18.02.2026 | 9,74 | 9,96 | 9,60 | 9,90 | 4,21% | 59.909,00 |
| 17.02.2026 | 9,50 | 9,62 | 8,96 | 9,50 | -2,21% | 92.784,00 |
| 16.02.2026 | 9,91 | 10,00 | 9,51 | 9,72 | -1,57% | 95.069,00 |
| 13.02.2026 | 9,50 | 9,92 | 9,36 | 9,87 | 6,24% | 74.574,00 |
| 12.02.2026 | 10,29 | 10,38 | 9,27 | 9,29 | -10,72% | 175.300,00 |
| 11.02.2026 | 10,40 | 10,68 | 9,98 | 10,41 | 1,71% | 148.617,00 |
| 10.02.2026 | 10,19 | 10,42 | 9,99 | 10,23 | -0,10% | 101.387,00 |
| 09.02.2026 | 9,84 | 10,24 | 9,64 | 10,24 | 6,97% | 155.172,00 |
| 06.02.2026 | 8,62 | 9,63 | 8,54 | 9,57 | 6,93% | 151.159,00 |
| 05.02.2026 | 9,60 | 9,73 | 8,93 | 8,95 | -9,73% | 336.220,00 |
| 04.02.2026 | 10,05 | 10,37 | 9,36 | 9,92 | 1,02% | 175.084,00 |
| 03.02.2026 | 9,80 | 10,09 | 9,33 | 9,82 | 8,30% | 234.962,00 |
| 02.02.2026 | 8,25 | 9,41 | 8,23 | 9,07 | -1,97% | 465.591,00 |
| 30.01.2026 | 10,05 | 10,34 | 8,82 | 9,25 | -15,32% | 697.214,00 |
| 29.01.2026 | 11,87 | 11,97 | 10,55 | 10,92 | -5,04% | 295.977,00 |
| 28.01.2026 | 11,90 | 11,97 | 11,17 | 11,50 | 0,83% | 214.352,00 |
| 27.01.2026 | 11,89 | 12,22 | 10,94 | 11,41 | -3,39% | 280.770,00 |
| 26.01.2026 | 12,52 | 12,72 | 11,72 | 11,81 | -1,13% | 503.182,00 |
| 23.01.2026 | 12,04 | 12,06 | 11,54 | 11,94 | 3,47% | 443.337,00 |
| 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 |