5,538€
-0,54%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 5,48 | 5,57 | 5,48 | 5,57 | 0,00% | 29.859,00 |
| 02.09.2025 | 5,69 | 5,70 | 5,32 | 5,57 | -2,41% | 253.348,00 |
| 01.09.2025 | 5,53 | 5,73 | 5,53 | 5,71 | 6,94% | 208.362,00 |
| 29.08.2025 | 5,03 | 5,37 | 4,97 | 5,34 | 6,17% | 87.334,00 |
| 28.08.2025 | 5,10 | 5,22 | 5,00 | 5,03 | -1,37% | 154.569,00 |
| 27.08.2025 | 4,97 | 5,10 | 4,86 | 5,10 | 2,17% | 109.306,00 |
| 26.08.2025 | 4,97 | 5,09 | 4,89 | 4,99 | 0,71% | 113.497,00 |
| 25.08.2025 | 4,91 | 4,98 | 4,85 | 4,95 | 0,94% | 112.535,00 |
| 22.08.2025 | 4,85 | 5,02 | 4,76 | 4,91 | 1,55% | 125.625,00 |
| 21.08.2025 | 4,64 | 4,92 | 4,55 | 4,83 | 4,25% | 167.045,00 |
| 20.08.2025 | 4,59 | 4,68 | 4,52 | 4,63 | 1,82% | 95.695,00 |
| 19.08.2025 | 4,73 | 4,88 | 4,54 | 4,55 | -4,51% | 119.592,00 |
| 18.08.2025 | 4,75 | 4,84 | 4,65 | 4,77 | 0,34% | 43.683,00 |
| 15.08.2025 | 4,77 | 4,98 | 4,70 | 4,75 | -0,13% | 242.943,00 |
| 14.08.2025 | 4,65 | 4,95 | 4,60 | 4,76 | 1,73% | 257.371,00 |
| 13.08.2025 | 4,95 | 5,04 | 4,13 | 4,68 | -5,08% | 444.552,00 |
| 12.08.2025 | 4,80 | 4,93 | 4,73 | 4,93 | 3,34% | 91.258,00 |
| 11.08.2025 | 4,65 | 4,79 | 4,48 | 4,77 | 2,72% | 102.472,00 |
| 08.08.2025 | 4,68 | 4,75 | 4,57 | 4,64 | 0,52% | 116.995,00 |
| 07.08.2025 | 4,54 | 4,68 | 4,52 | 4,62 | 2,87% | 168.950,00 |
| 06.08.2025 | 4,53 | 4,56 | 4,43 | 4,49 | -0,88% | 43.795,00 |
| 05.08.2025 | 4,50 | 4,59 | 4,41 | 4,53 | 0,87% | 73.574,00 |
| 04.08.2025 | 4,33 | 4,51 | 4,32 | 4,49 | 4,54% | 81.963,00 |
| 01.08.2025 | 4,39 | 4,50 | 4,24 | 4,29 | -2,98% | 114.445,00 |
| 31.07.2025 | 4,64 | 4,69 | 4,41 | 4,43 | -3,15% | 151.344,00 |
| 30.07.2025 | 4,79 | 4,81 | 4,52 | 4,57 | -4,17% | 146.389,00 |
| 29.07.2025 | 4,76 | 4,83 | 4,70 | 4,77 | -0,04% | 118.419,00 |
| 28.07.2025 | 4,90 | 4,92 | 4,67 | 4,77 | -2,05% | 181.914,00 |
| 25.07.2025 | 4,85 | 4,97 | 4,73 | 4,87 | 0,66% | 153.329,00 |
| 24.07.2025 | 4,89 | 4,93 | 4,73 | 4,84 | -1,61% | 73.769,00 |
| 23.07.2025 | 4,85 | 4,93 | 4,76 | 4,92 | 2,10% | 61.942,00 |
| 22.07.2025 | 4,69 | 4,87 | 4,64 | 4,82 | 2,60% | 77.301,00 |
| 21.07.2025 | 4,68 | 4,88 | 4,65 | 4,69 | 1,58% | 99.329,00 |
| 18.07.2025 | 4,80 | 4,92 | 4,59 | 4,62 | -3,59% | 145.607,00 |
| 17.07.2025 | 4,86 | 4,93 | 4,71 | 4,79 | -0,58% | 126.992,00 |
| 16.07.2025 | 4,97 | 5,03 | 4,79 | 4,82 | -2,72% | 95.112,00 |
| 15.07.2025 | 4,98 | 5,13 | 4,84 | 4,96 | 0,94% | 96.020,00 |
| 14.07.2025 | 5,12 | 5,30 | 4,91 | 4,91 | -1,37% | 437.060,00 |
| 11.07.2025 | 4,70 | 5,02 | 4,68 | 4,98 | 7,03% | 466.107,00 |
| 10.07.2025 | 4,58 | 4,66 | 4,50 | 4,65 | 3,24% | 143.941,00 |
| 09.07.2025 | 4,19 | 4,63 | 4,15 | 4,51 | 9,34% | 233.148,00 |
| 08.07.2025 | 4,46 | 4,54 | 4,05 | 4,12 | -7,69% | 278.236,00 |
| 07.07.2025 | 4,24 | 4,48 | 4,14 | 4,46 | 4,67% | 136.090,00 |
| 04.07.2025 | 4,29 | 4,32 | 4,24 | 4,26 | -0,65% | 32.358,00 |
| 03.07.2025 | 4,32 | 4,39 | 4,25 | 4,29 | -0,09% | 97.252,00 |
| 02.07.2025 | 4,30 | 4,36 | 4,12 | 4,30 | 0,30% | 118.196,00 |
| 01.07.2025 | 4,21 | 4,40 | 4,17 | 4,28 | 2,76% | 173.993,00 |
| 30.06.2025 | 4,19 | 4,22 | 4,09 | 4,17 | 1,63% | 81.067,00 |
| 27.06.2025 | 4,21 | 4,21 | 3,97 | 4,10 | -2,40% | 108.520,00 |
| 26.06.2025 | 4,14 | 4,22 | 4,04 | 4,20 | 2,24% | 119.406,00 |
| 25.06.2025 | 4,09 | 4,15 | 3,98 | 4,11 | 1,56% | 76.462,00 |
| 24.06.2025 | 4,04 | 4,11 | 3,92 | 4,05 | -1,89% | 110.547,00 |
| 23.06.2025 | 4,09 | 4,18 | 4,03 | 4,13 | 1,28% | 75.232,00 |
| 20.06.2025 | 4,17 | 4,22 | 4,01 | 4,07 | -3,98% | 188.137,00 |
| 19.06.2025 | 4,29 | 4,32 | 4,20 | 4,24 | -0,47% | 64.344,00 |
| 18.06.2025 | 4,33 | 4,39 | 4,23 | 4,26 | -1,32% | 124.325,00 |
| 17.06.2025 | 4,14 | 4,36 | 4,13 | 4,32 | 3,90% | 176.750,00 |
| 16.06.2025 | 4,23 | 4,33 | 4,09 | 4,16 | -0,17% | 151.110,00 |
| 13.06.2025 | 4,10 | 4,28 | 4,10 | 4,16 | 0,43% | 113.866,00 |
| 12.06.2025 | 4,38 | 4,38 | 4,14 | 4,15 | -4,03% | 127.770,00 |
| 11.06.2025 | 4,32 | 4,45 | 4,24 | 4,32 | -0,87% | 157.174,00 |
| 10.06.2025 | 4,43 | 4,43 | 4,20 | 4,36 | -0,02% | 190.136,00 |
| 09.06.2025 | 4,16 | 4,49 | 4,01 | 4,36 | 10,86% | 342.402,00 |
| 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 |