3,666€
-7,47%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 3,33 | 3,55 | 3,30 | 3,47 | 5,03% | 132.049,00 |
| 13.01.2025 | 3,52 | 3,53 | 3,29 | 3,30 | -4,57% | 110.860,00 |
| 10.01.2025 | 3,56 | 3,67 | 3,45 | 3,46 | -1,82% | 81.274,00 |
| 09.01.2025 | 3,45 | 3,60 | 3,45 | 3,52 | 2,86% | 133.604,00 |
| 08.01.2025 | 3,83 | 3,85 | 3,35 | 3,42 | -9,44% | 209.118,00 |
| 07.01.2025 | 3,75 | 3,94 | 3,72 | 3,78 | 2,00% | 45.471,00 |
| 06.01.2025 | 3,79 | 3,90 | 3,67 | 3,71 | -1,07% | 76.492,00 |
| 03.01.2025 | 3,90 | 3,97 | 3,75 | 3,75 | -3,65% | 75.489,00 |
| 02.01.2025 | 3,58 | 3,92 | 3,54 | 3,89 | 10,55% | 85.162,00 |
| 30.12.2024 | 3,55 | 3,59 | 3,52 | 3,52 | -0,37% | 20.538,00 |
| 27.12.2024 | 3,58 | 3,60 | 3,43 | 3,53 | -0,98% | 87.981,00 |
| 23.12.2024 | 3,61 | 3,64 | 3,52 | 3,57 | 0,76% | 34.609,00 |
| 20.12.2024 | 3,55 | 3,67 | 3,48 | 3,54 | 0,77% | 125.257,00 |
| 19.12.2024 | 3,64 | 3,69 | 3,42 | 3,51 | -1,90% | 206.902,00 |
| 18.12.2024 | 3,79 | 3,92 | 3,56 | 3,58 | -6,16% | 67.243,00 |
| 17.12.2024 | 3,65 | 3,84 | 3,58 | 3,82 | 3,84% | 63.650,00 |
| 16.12.2024 | 3,76 | 3,84 | 3,61 | 3,67 | -1,40% | 112.593,00 |
| 13.12.2024 | 3,92 | 3,96 | 3,71 | 3,73 | -4,66% | 107.738,00 |
| 12.12.2024 | 4,17 | 4,30 | 3,90 | 3,91 | -5,97% | 139.995,00 |
| 11.12.2024 | 4,04 | 4,27 | 4,00 | 4,16 | 2,92% | 98.437,00 |
| 10.12.2024 | 4,10 | 4,21 | 4,02 | 4,04 | -0,49% | 46.416,00 |
| 09.12.2024 | 3,93 | 4,32 | 3,87 | 4,06 | 4,51% | 76.824,00 |
| 06.12.2024 | 3,95 | 3,98 | 3,85 | 3,88 | -1,70% | 47.303,00 |
| 05.12.2024 | 4,06 | 4,10 | 3,89 | 3,95 | -2,52% | 91.492,00 |
| 04.12.2024 | 4,08 | 4,21 | 4,01 | 4,05 | -0,54% | 74.472,00 |
| 03.12.2024 | 3,97 | 4,12 | 3,88 | 4,07 | 4,81% | 54.258,00 |
| 02.12.2024 | 3,92 | 4,01 | 3,85 | 3,89 | -2,92% | 46.694,00 |
| 29.11.2024 | 4,00 | 4,09 | 3,93 | 4,00 | 2,22% | 69.239,00 |
| 28.11.2024 | 3,91 | 3,98 | 3,87 | 3,92 | 0,18% | 56.336,00 |
| 27.11.2024 | 4,10 | 4,13 | 3,90 | 3,91 | -3,60% | 91.986,00 |
| 26.11.2024 | 4,12 | 4,13 | 3,95 | 4,06 | 0,25% | 38.928,00 |
| 25.11.2024 | 4,25 | 4,25 | 3,98 | 4,05 | -5,75% | 113.502,00 |
| 22.11.2024 | 4,37 | 4,51 | 4,25 | 4,29 | 0,23% | 82.231,00 |
| 21.11.2024 | 4,33 | 4,38 | 4,20 | 4,28 | 0,52% | 80.079,00 |
| 20.11.2024 | 4,66 | 4,66 | 4,15 | 4,26 | -8,80% | 197.309,00 |
| 19.11.2024 | 4,66 | 4,74 | 4,54 | 4,67 | 1,61% | 160.306,00 |
| 18.11.2024 | 4,55 | 4,77 | 4,53 | 4,60 | 3,00% | 140.511,00 |
| 15.11.2024 | 4,51 | 4,70 | 4,38 | 4,46 | -1,33% | 95.697,00 |
| 14.11.2024 | 4,20 | 4,60 | 4,05 | 4,52 | 6,65% | 145.227,00 |
| 13.11.2024 | 4,23 | 4,43 | 4,19 | 4,24 | 0,09% | 42.569,00 |
| 12.11.2024 | 4,05 | 4,27 | 3,98 | 4,24 | 2,17% | 110.876,00 |
| 11.11.2024 | 4,38 | 4,39 | 3,97 | 4,15 | -4,18% | 209.228,00 |
| 08.11.2024 | 4,34 | 4,43 | 4,22 | 4,33 | -2,39% | 58.952,00 |
| 07.11.2024 | 4,42 | 4,58 | 4,33 | 4,44 | 1,51% | 98.231,00 |
| 06.11.2024 | 4,20 | 4,44 | 3,91 | 4,37 | 1,53% | 372.671,00 |
| 05.11.2024 | 4,33 | 4,75 | 4,26 | 4,30 | -1,47% | 106.821,00 |
| 04.11.2024 | 4,55 | 4,59 | 4,31 | 4,37 | -3,75% | 271.751,00 |
| 01.11.2024 | 4,69 | 4,81 | 4,46 | 4,54 | -2,14% | 89.288,00 |
| 31.10.2024 | 4,81 | 4,90 | 4,49 | 4,64 | -4,73% | 421.080,00 |
| 30.10.2024 | 5,10 | 5,14 | 4,80 | 4,87 | -4,82% | 182.381,00 |
| 29.10.2024 | 5,05 | 5,24 | 5,03 | 5,11 | 1,34% | 255.755,00 |
| 28.10.2024 | 5,02 | 5,11 | 4,91 | 5,05 | 1,23% | 133.168,00 |
| 25.10.2024 | 5,04 | 5,22 | 4,81 | 4,98 | -1,32% | 220.872,00 |
| 24.10.2024 | 5,00 | 5,16 | 4,90 | 5,05 | 1,09% | 280.589,00 |
| 23.10.2024 | 5,08 | 5,15 | 4,85 | 5,00 | -1,57% | 482.390,00 |
| 22.10.2024 | 4,80 | 5,21 | 4,75 | 5,08 | 6,93% | 604.041,00 |
| 21.10.2024 | 4,44 | 4,81 | 4,44 | 4,75 | 8,31% | 526.836,00 |
| 18.10.2024 | 4,00 | 4,44 | 3,96 | 4,38 | 11,36% | 561.407,00 |
| 17.10.2024 | 4,00 | 4,10 | 3,90 | 3,94 | -1,82% | 100.239,00 |
| 16.10.2024 | 4,07 | 4,22 | 4,01 | 4,01 | -0,84% | 159.940,00 |
| 15.10.2024 | 3,94 | 4,09 | 3,86 | 4,04 | 2,02% | 74.785,00 |
| 14.10.2024 | 3,96 | 4,00 | 3,87 | 3,96 | -0,53% | 79.544,00 |
| 11.10.2024 | 3,98 | 4,09 | 3,94 | 3,98 | -0,13% | 159.793,00 |
| 10.10.2024 | 3,85 | 4,03 | 3,83 | 3,99 | 2,62% | 141.581,00 |
| 09.10.2024 | 3,88 | 3,93 | 3,72 | 3,89 | 0,00% | 121.010,00 |
| 08.10.2024 | 3,77 | 3,90 | 3,60 | 3,89 | 1,97% | 168.066,00 |
| 07.10.2024 | 3,88 | 3,91 | 3,73 | 3,81 | -2,06% | 124.880,00 |
| 04.10.2024 | 3,93 | 4,10 | 3,84 | 3,89 | -0,46% | 287.809,00 |
| 03.10.2024 | 3,74 | 3,91 | 3,64 | 3,91 | 4,05% | 138.166,00 |
| 02.10.2024 | 3,61 | 3,84 | 3,58 | 3,76 | 3,16% | 51.649,00 |
| 01.10.2024 | 3,56 | 3,72 | 3,53 | 3,64 | 2,88% | 91.433,00 |
| 30.09.2024 | 3,62 | 3,67 | 3,50 | 3,54 | -2,91% | 158.793,00 |