7,263€
-0,55%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,30 | 7,34 | 7,26 | 7,31 | 0,12% | 3.850,00 |
| 20.10.2026 | 7,36 | 7,61 | 7,17 | 7,30 | -1,76% | 21.756,00 |
| 19.10.2026 | 7,44 | 7,45 | 7,28 | 7,43 | 1,20% | 9.936,00 |
| 16.10.2026 | 7,40 | 7,56 | 7,26 | 7,35 | -0,58% | 44.507,00 |
| 15.10.2026 | 7,04 | 7,41 | 6,98 | 7,39 | 6,15% | 30.592,00 |
| 14.10.2026 | 7,36 | 7,44 | 6,89 | 6,96 | -5,55% | 82.992,00 |
| 13.10.2026 | 7,70 | 7,74 | 7,27 | 7,37 | -3,66% | 13.703,00 |
| 12.10.2026 | 7,78 | 7,81 | 7,55 | 7,65 | -1,02% | 19.936,00 |
| 09.10.2026 | 7,79 | 7,90 | 7,70 | 7,73 | 1,42% | 18.456,00 |
| 08.10.2026 | 7,43 | 7,63 | 7,36 | 7,62 | 2,61% | 15.083,00 |
| 07.10.2026 | 7,63 | 7,68 | 7,32 | 7,43 | -3,39% | 52.986,00 |
| 06.10.2026 | 7,61 | 7,80 | 7,52 | 7,69 | -0,25% | 9.993,00 |
| 05.10.2026 | 7,72 | 7,86 | 7,48 | 7,71 | 1,27% | 18.629,00 |
| 02.10.2026 | 7,64 | 7,91 | 7,49 | 7,61 | 0,00% | 34.159,00 |
| 01.10.2026 | 7,74 | 7,74 | 7,52 | 7,61 | 0,30% | 20.030,00 |
| 30.09.2026 | 7,75 | 7,88 | 7,54 | 7,59 | -1,26% | 26.495,00 |
| 29.09.2026 | 7,87 | 8,08 | 7,54 | 7,68 | -2,67% | 41.228,00 |
| 28.09.2026 | 7,87 | 8,02 | 7,72 | 7,90 | -4,31% | 76.158,00 |
| 25.09.2026 | 8,06 | 8,30 | 7,94 | 8,25 | 2,19% | 25.396,00 |
| 24.09.2026 | 8,17 | 8,21 | 7,90 | 8,07 | -1,15% | 50.972,00 |
| 23.09.2026 | 9,09 | 9,10 | 8,03 | 8,17 | -11,36% | 86.000,00 |
| 22.09.2026 | 8,80 | 9,25 | 8,66 | 9,22 | 4,64% | 15.206,00 |
| 21.09.2026 | 8,85 | 9,05 | 8,59 | 8,81 | -0,77% | 25.078,00 |
| 18.09.2026 | 8,95 | 9,12 | 8,74 | 8,87 | 0,58% | 24.487,00 |
| 17.09.2026 | 8,43 | 8,88 | 8,40 | 8,82 | 7,05% | 40.351,00 |
| 16.09.2026 | 8,47 | 8,64 | 8,13 | 8,24 | -0,96% | 40.058,00 |
| 15.09.2026 | 8,49 | 8,54 | 8,14 | 8,32 | -1,64% | 34.555,00 |
| 14.09.2026 | 8,74 | 8,80 | 8,21 | 8,46 | -3,10% | 44.762,00 |
| 11.09.2026 | 9,17 | 9,32 | 8,70 | 8,73 | -3,85% | 40.732,00 |
| 10.09.2026 | 9,65 | 9,68 | 9,07 | 9,08 | -5,47% | 73.255,00 |
| 09.09.2026 | 9,70 | 9,88 | 9,45 | 9,61 | 0,13% | 33.126,00 |
| 08.09.2026 | 9,67 | 9,71 | 9,40 | 9,60 | 0,14% | 13.576,00 |
| 07.09.2026 | 9,50 | 9,69 | 9,44 | 9,58 | -0,05% | 6.773,00 |
| 04.09.2026 | 9,79 | 9,99 | 9,45 | 9,59 | -2,67% | 46.224,00 |
| 03.09.2026 | 9,75 | 10,13 | 9,58 | 9,85 | 2,68% | 92.426,00 |
| 02.09.2026 | 8,89 | 9,69 | 8,82 | 9,59 | 8,11% | 78.987,00 |
| 01.09.2026 | 9,27 | 9,32 | 8,74 | 8,87 | -3,51% | 82.956,00 |
| 31.08.2026 | 9,33 | 9,46 | 8,99 | 9,20 | -0,93% | 43.448,00 |
| 28.08.2026 | 9,57 | 9,89 | 9,09 | 9,28 | -3,82% | 131.052,00 |
| 27.08.2026 | 9,42 | 9,71 | 9,10 | 9,65 | 3,12% | 62.480,00 |
| 26.08.2026 | 9,54 | 9,54 | 9,19 | 9,36 | -1,60% | 16.640,00 |
| 25.08.2026 | 9,24 | 9,53 | 9,00 | 9,51 | 2,75% | 86.447,00 |
| 24.08.2026 | 9,40 | 9,57 | 9,03 | 9,26 | 1,67% | 62.515,00 |
| 21.08.2026 | 9,50 | 9,87 | 9,08 | 9,11 | -3,04% | 123.222,00 |
| 20.08.2026 | 9,44 | 9,83 | 9,12 | 9,39 | -0,03% | 90.278,00 |
| 19.08.2026 | 8,20 | 9,42 | 8,12 | 9,39 | 12,06% | 103.448,00 |
| 18.08.2026 | 8,60 | 8,73 | 8,36 | 8,38 | -4,51% | 58.120,00 |
| 17.08.2026 | 9,15 | 9,31 | 8,44 | 8,78 | -4,54% | 153.180,00 |
| 14.08.2026 | 8,91 | 9,36 | 8,87 | 9,20 | 2,67% | 36.143,00 |
| 13.08.2026 | 9,09 | 9,10 | 8,70 | 8,96 | -2,71% | 64.326,00 |
| 12.08.2026 | 9,22 | 9,55 | 9,13 | 9,21 | 1,23% | 214.870,00 |
| 11.08.2026 | 8,78 | 9,11 | 8,55 | 9,09 | 2,38% | 81.993,00 |
| 10.08.2026 | 8,37 | 8,89 | 8,18 | 8,88 | 8,53% | 207.605,00 |
| 07.08.2026 | 7,85 | 8,29 | 7,75 | 8,18 | 7,32% | 152.012,00 |
| 06.08.2026 | 7,60 | 7,85 | 7,55 | 7,63 | -1,74% | 115.748,00 |
| 05.08.2026 | 7,50 | 7,84 | 7,39 | 7,76 | 6,74% | 275.277,00 |
| 04.08.2026 | 6,74 | 7,35 | 6,74 | 7,27 | 9,06% | 86.919,00 |
| 03.08.2026 | 6,63 | 6,72 | 6,38 | 6,67 | 2,30% | 31.150,00 |
| 31.07.2026 | 6,64 | 6,73 | 6,37 | 6,52 | -2,21% | 18.628,00 |
| 30.07.2026 | 6,70 | 6,76 | 6,30 | 6,66 | -0,43% | 50.722,00 |
| 29.07.2026 | 6,82 | 6,97 | 6,47 | 6,69 | -1,69% | 34.348,00 |
| 28.07.2026 | 6,86 | 7,03 | 6,60 | 6,81 | -2,45% | 118.195,00 |
| 27.07.2026 | 7,08 | 7,14 | 6,69 | 6,98 | 1,91% | 43.052,00 |
| 24.07.2026 | 6,91 | 7,11 | 6,83 | 6,85 | -1,07% | 23.113,00 |
| 23.07.2026 | 7,22 | 7,29 | 6,81 | 6,92 | -5,23% | 89.420,00 |
| 22.07.2026 | 7,32 | 7,56 | 7,25 | 7,30 | 2,53% | 116.681,00 |
| 21.07.2026 | 6,76 | 7,15 | 6,71 | 7,12 | 8,09% | 100.038,00 |
| 20.07.2026 | 6,57 | 6,69 | 6,37 | 6,59 | 2,74% | 43.482,00 |
| 17.07.2026 | 6,51 | 6,65 | 6,29 | 6,42 | -1,87% | 67.106,00 |
| 16.07.2026 | 6,87 | 6,93 | 6,47 | 6,54 | -6,21% | 165.813,00 |
| 15.07.2026 | 7,04 | 7,20 | 6,72 | 6,97 | -1,89% | 23.566,00 |
| 14.07.2026 | 7,01 | 7,23 | 6,85 | 7,10 | 3,47% | 28.752,00 |
| 13.07.2026 | 6,93 | 7,03 | 6,78 | 6,87 | -3,90% | 18.047,00 |
| 10.07.2026 | 7,15 | 7,30 | 7,06 | 7,15 | -0,11% | 8.114,00 |
| 09.07.2026 | 6,80 | 7,26 | 6,80 | 7,15 | 6,06% | 29.257,00 |
| 08.07.2026 | 7,09 | 7,13 | 6,52 | 6,74 | -3,82% | 39.608,00 |
| 07.07.2026 | 7,30 | 7,42 | 6,90 | 7,01 | -5,89% | 55.458,00 |
| 06.07.2026 | 7,61 | 7,73 | 7,39 | 7,45 | -3,07% | 37.081,00 |
| 03.07.2026 | 7,76 | 7,82 | 7,57 | 7,69 | 3,15% | 42.929,00 |
| 02.07.2026 | 7,39 | 7,84 | 7,30 | 7,45 | 1,26% | 84.790,00 |
| 01.07.2026 | 7,11 | 7,74 | 7,05 | 7,36 | 1,29% | 37.812,00 |
| 30.06.2026 | 7,11 | 7,46 | 7,09 | 7,27 | 0,97% | 41.912,00 |
| 29.06.2026 | 7,31 | 7,40 | 6,96 | 7,20 | -1,15% | 45.401,00 |
| 26.06.2026 | 6,94 | 7,49 | 6,88 | 7,28 | 2,81% | 69.971,00 |
| 25.06.2026 | 6,90 | 7,25 | 6,77 | 7,08 | 5,86% | 64.728,00 |
| 24.06.2026 | 7,04 | 7,14 | 6,62 | 6,69 | -4,92% | 113.386,00 |
| 23.06.2026 | 7,25 | 7,33 | 6,95 | 7,03 | -6,06% | 48.754,00 |
| 22.06.2026 | 7,44 | 7,70 | 7,38 | 7,49 | 1,63% | 40.489,00 |
| 19.06.2026 | 7,20 | 7,54 | 7,08 | 7,37 | -2,05% | 26.943,00 |
| 18.06.2026 | 8,01 | 8,02 | 7,44 | 7,52 | -3,33% | 69.613,00 |
| 17.06.2026 | 8,00 | 8,32 | 7,75 | 7,78 | -3,25% | 161.893,00 |
| 16.06.2026 | 7,80 | 8,10 | 7,76 | 8,04 | 2,73% | 81.979,00 |
| 15.06.2026 | 7,78 | 8,21 | 7,66 | 7,83 | 5,14% | 214.125,00 |
| 12.06.2026 | 7,00 | 7,53 | 6,93 | 7,45 | 6,78% | 195.398,00 |
| 11.06.2026 | 6,49 | 6,98 | 6,36 | 6,97 | 7,81% | 128.861,00 |
| 10.06.2026 | 6,65 | 6,75 | 6,46 | 6,47 | -3,75% | 149.359,00 |
| 09.06.2026 | 7,20 | 7,20 | 6,45 | 6,72 | -2,59% | 102.446,00 |
| 08.06.2026 | 6,83 | 7,13 | 6,80 | 6,90 | -0,43% | 52.070,00 |
| 05.06.2026 | 7,83 | 7,97 | 6,86 | 6,93 | -12,78% | 151.583,00 |
| 04.06.2026 | 8,02 | 8,17 | 7,90 | 7,94 | 0,20% | 28.668,00 |