3,945€
-0,63%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,02 | 4,14 | 3,78 | 3,93 | -0,96% | 224.233,00 |
| 05.06.2025 | 3,70 | 4,16 | 3,67 | 3,97 | 7,36% | 505.613,00 |
| 04.06.2025 | 3,57 | 3,74 | 3,40 | 3,70 | 3,01% | 312.284,00 |
| 03.06.2025 | 3,39 | 3,59 | 3,38 | 3,59 | 3,46% | 102.109,00 |
| 02.06.2025 | 3,21 | 3,58 | 3,18 | 3,47 | 9,39% | 253.226,00 |
| 30.05.2025 | 3,12 | 3,21 | 3,09 | 3,17 | 1,24% | 51.926,00 |
| 29.05.2025 | 3,22 | 3,27 | 3,12 | 3,13 | -2,61% | 35.865,00 |
| 28.05.2025 | 3,22 | 3,24 | 3,13 | 3,22 | 0,37% | 34.238,00 |
| 27.05.2025 | 3,13 | 3,24 | 3,07 | 3,21 | -0,74% | 66.523,00 |
| 26.05.2025 | 3,16 | 3,24 | 3,16 | 3,23 | 1,57% | 48.797,00 |
| 23.05.2025 | 3,11 | 3,20 | 3,07 | 3,18 | 1,83% | 100.032,00 |
| 22.05.2025 | 3,19 | 3,19 | 2,99 | 3,12 | -1,79% | 109.798,00 |
| 21.05.2025 | 3,12 | 3,25 | 3,08 | 3,18 | 2,42% | 147.142,00 |
| 20.05.2025 | 2,95 | 3,10 | 2,91 | 3,10 | 4,72% | 59.668,00 |
| 19.05.2025 | 2,92 | 2,98 | 2,88 | 2,96 | 1,65% | 31.511,00 |
| 16.05.2025 | 2,98 | 3,00 | 2,82 | 2,92 | -2,15% | 59.064,00 |
| 15.05.2025 | 2,86 | 3,00 | 2,84 | 2,98 | 3,62% | 97.387,00 |
| 14.05.2025 | 2,98 | 3,06 | 2,84 | 2,88 | -3,68% | 151.632,00 |
| 13.05.2025 | 3,13 | 3,25 | 2,91 | 2,99 | -1,58% | 351.521,00 |
| 12.05.2025 | 3,18 | 3,22 | 3,00 | 3,03 | -4,11% | 186.322,00 |
| 09.05.2025 | 3,03 | 3,18 | 2,98 | 3,16 | 5,68% | 71.463,00 |
| 08.05.2025 | 3,09 | 3,14 | 2,98 | 2,99 | -2,22% | 135.148,00 |
| 07.05.2025 | 3,18 | 3,24 | 3,02 | 3,06 | -4,61% | 115.810,00 |
| 06.05.2025 | 3,13 | 3,23 | 3,05 | 3,21 | 5,59% | 156.893,00 |
| 05.05.2025 | 3,08 | 3,14 | 3,00 | 3,04 | 0,46% | 58.372,00 |
| 02.05.2025 | 3,09 | 3,16 | 2,95 | 3,03 | -5,59% | 186.719,00 |
| 30.04.2025 | 3,21 | 3,22 | 3,08 | 3,21 | -0,09% | 85.013,00 |
| 29.04.2025 | 3,21 | 3,27 | 3,15 | 3,21 | -0,47% | 22.563,00 |
| 28.04.2025 | 3,22 | 3,25 | 3,14 | 3,22 | 0,84% | 41.826,00 |
| 25.04.2025 | 3,32 | 3,33 | 3,13 | 3,20 | -3,53% | 103.504,00 |
| 24.04.2025 | 3,22 | 3,34 | 3,17 | 3,31 | 1,91% | 64.420,00 |
| 23.04.2025 | 3,13 | 3,30 | 3,04 | 3,25 | 5,45% | 105.235,00 |
| 22.04.2025 | 3,40 | 3,43 | 3,07 | 3,08 | -7,28% | 118.384,00 |
| 17.04.2025 | 3,50 | 3,54 | 3,31 | 3,33 | -4,40% | 102.821,00 |
| 16.04.2025 | 3,64 | 3,77 | 3,44 | 3,48 | -3,12% | 219.053,00 |
| 15.04.2025 | 3,59 | 3,71 | 3,52 | 3,59 | -0,11% | 100.126,00 |
| 14.04.2025 | 3,49 | 3,62 | 3,38 | 3,59 | 3,69% | 130.225,00 |
| 11.04.2025 | 3,34 | 3,51 | 3,31 | 3,47 | 3,99% | 235.388,00 |
| 10.04.2025 | 3,45 | 3,48 | 3,15 | 3,33 | -0,98% | 219.764,00 |
| 09.04.2025 | 2,89 | 3,45 | 2,87 | 3,37 | 17,40% | 289.862,00 |
| 08.04.2025 | 3,08 | 3,32 | 2,83 | 2,87 | -4,31% | 203.480,00 |
| 07.04.2025 | 2,80 | 3,23 | 2,70 | 3,00 | 4,46% | 390.406,00 |
| 04.04.2025 | 3,18 | 3,25 | 2,69 | 2,87 | -10,77% | 371.845,00 |
| 03.04.2025 | 3,34 | 3,40 | 3,06 | 3,21 | -6,57% | 222.751,00 |
| 02.04.2025 | 3,57 | 3,61 | 3,39 | 3,44 | -1,80% | 161.184,00 |
| 01.04.2025 | 3,97 | 4,07 | 3,33 | 3,50 | -11,50% | 531.742,00 |
| 31.03.2025 | 4,07 | 4,14 | 3,74 | 3,96 | -1,35% | 130.067,00 |
| 28.03.2025 | 4,33 | 4,37 | 3,93 | 4,01 | -5,33% | 163.815,00 |
| 27.03.2025 | 4,17 | 4,30 | 4,12 | 4,24 | 2,69% | 118.655,00 |
| 26.03.2025 | 4,26 | 4,33 | 4,09 | 4,13 | -2,76% | 44.274,00 |
| 25.03.2025 | 4,32 | 4,51 | 4,21 | 4,24 | -1,05% | 154.875,00 |
| 24.03.2025 | 4,35 | 4,41 | 4,24 | 4,29 | -0,35% | 49.718,00 |
| 21.03.2025 | 4,44 | 4,48 | 4,25 | 4,30 | -4,50% | 137.612,00 |
| 20.03.2025 | 4,55 | 4,63 | 4,31 | 4,51 | -0,49% | 109.570,00 |
| 19.03.2025 | 4,53 | 4,60 | 4,32 | 4,53 | 0,67% | 143.630,00 |
| 18.03.2025 | 4,47 | 4,68 | 4,41 | 4,50 | 2,81% | 186.746,00 |
| 17.03.2025 | 4,33 | 4,42 | 4,25 | 4,38 | 1,37% | 53.019,00 |
| 14.03.2025 | 4,34 | 4,42 | 4,23 | 4,32 | 0,16% | 70.460,00 |
| 13.03.2025 | 4,23 | 4,40 | 4,20 | 4,31 | -0,25% | 96.185,00 |
| 12.03.2025 | 4,06 | 4,48 | 4,03 | 4,32 | 5,83% | 187.587,00 |
| 11.03.2025 | 3,39 | 4,18 | 3,36 | 4,08 | 20,98% | 256.667,00 |
| 10.03.2025 | 3,68 | 3,72 | 3,31 | 3,38 | -7,79% | 66.451,00 |
| 07.03.2025 | 3,65 | 3,79 | 3,53 | 3,66 | -0,05% | 32.338,00 |
| 06.03.2025 | 3,70 | 3,78 | 3,60 | 3,66 | -1,48% | 55.115,00 |
| 05.03.2025 | 3,45 | 3,72 | 3,39 | 3,72 | 9,26% | 48.748,00 |
| 04.03.2025 | 3,45 | 3,51 | 3,28 | 3,40 | -0,99% | 71.695,00 |
| 03.03.2025 | 3,55 | 3,69 | 3,43 | 3,44 | -2,66% | 66.128,00 |
| 28.02.2025 | 3,50 | 3,55 | 3,37 | 3,53 | 0,86% | 116.510,00 |
| 27.02.2025 | 3,74 | 3,77 | 3,50 | 3,50 | -6,39% | 50.834,00 |
| 26.02.2025 | 3,50 | 3,82 | 3,48 | 3,74 | 7,13% | 70.569,00 |
| 25.02.2025 | 3,65 | 3,66 | 3,39 | 3,49 | -4,41% | 134.937,00 |
| 24.02.2025 | 3,70 | 3,74 | 3,54 | 3,65 | -0,33% | 67.023,00 |
| 21.02.2025 | 3,98 | 3,98 | 3,65 | 3,66 | -7,55% | 90.643,00 |
| 20.02.2025 | 3,82 | 4,01 | 3,78 | 3,96 | 4,54% | 71.829,00 |
| 19.02.2025 | 3,93 | 3,95 | 3,75 | 3,79 | -3,44% | 89.447,00 |
| 18.02.2025 | 3,90 | 3,99 | 3,84 | 3,93 | 1,19% | 91.767,00 |
| 17.02.2025 | 3,85 | 3,94 | 3,84 | 3,88 | 0,73% | 24.835,00 |
| 14.02.2025 | 4,05 | 4,22 | 3,82 | 3,85 | -3,82% | 305.859,00 |
| 13.02.2025 | 3,99 | 4,04 | 3,89 | 4,00 | 0,50% | 62.591,00 |
| 12.02.2025 | 3,82 | 4,04 | 3,75 | 3,98 | 4,54% | 53.982,00 |
| 11.02.2025 | 3,95 | 3,95 | 3,81 | 3,81 | -3,52% | 47.189,00 |
| 10.02.2025 | 3,83 | 4,04 | 3,83 | 3,95 | 3,51% | 159.925,00 |
| 07.02.2025 | 3,93 | 4,06 | 3,80 | 3,82 | -2,63% | 41.179,00 |
| 06.02.2025 | 4,00 | 4,04 | 3,88 | 3,92 | -1,53% | 147.329,00 |
| 05.02.2025 | 3,94 | 4,08 | 3,91 | 3,98 | 1,79% | 114.592,00 |
| 04.02.2025 | 3,83 | 3,95 | 3,77 | 3,91 | 2,17% | 145.339,00 |
| 03.02.2025 | 3,79 | 3,95 | 3,71 | 3,83 | 0,71% | 198.809,00 |
| 31.01.2025 | 3,87 | 3,95 | 3,75 | 3,80 | -1,61% | 74.724,00 |
| 30.01.2025 | 3,62 | 3,96 | 3,62 | 3,86 | 8,06% | 191.961,00 |
| 29.01.2025 | 3,44 | 3,61 | 3,41 | 3,57 | 3,83% | 168.150,00 |
| 28.01.2025 | 3,24 | 3,50 | 3,23 | 3,44 | 5,20% | 40.289,00 |
| 27.01.2025 | 3,44 | 3,47 | 3,23 | 3,27 | -6,22% | 161.268,00 |
| 24.01.2025 | 3,49 | 3,68 | 3,47 | 3,49 | 1,48% | 176.611,00 |
| 23.01.2025 | 3,43 | 3,48 | 3,32 | 3,44 | 0,23% | 63.355,00 |
| 22.01.2025 | 3,51 | 3,54 | 3,36 | 3,43 | -1,04% | 58.533,00 |
| 21.01.2025 | 3,50 | 3,55 | 3,41 | 3,47 | -0,26% | 29.196,00 |
| 20.01.2025 | 3,44 | 3,48 | 3,37 | 3,48 | 1,67% | 25.239,00 |
| 17.01.2025 | 3,38 | 3,50 | 3,28 | 3,42 | 0,53% | 69.336,00 |
| 16.01.2025 | 3,47 | 3,59 | 3,38 | 3,40 | -1,16% | 90.744,00 |
| 15.01.2025 | 3,51 | 3,61 | 3,37 | 3,44 | -0,75% | 64.234,00 |