9,445€
0,55%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 9,44 | 9,51 | 9,39 | 9,45 | 0,57% | 11.621,00 |
| 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 |
| 03.06.2026 | 8,34 | 8,43 | 7,83 | 7,93 | -5,44% | 37.283,00 |
| 02.06.2026 | 8,54 | 8,60 | 8,19 | 8,38 | -0,24% | 62.372,00 |
| 01.06.2026 | 8,55 | 8,62 | 8,02 | 8,40 | -1,02% | 77.252,00 |
| 29.05.2026 | 8,39 | 8,59 | 8,17 | 8,49 | 0,75% | 54.470,00 |
| 28.05.2026 | 7,80 | 8,48 | 7,71 | 8,43 | 4,44% | 53.085,00 |
| 27.05.2026 | 8,23 | 8,24 | 7,71 | 8,07 | -1,60% | 67.633,00 |
| 26.05.2026 | 8,16 | 8,25 | 8,00 | 8,20 | 0,68% | 13.678,00 |
| 25.05.2026 | 8,30 | 8,40 | 8,07 | 8,15 | 2,80% | 142.679,00 |
| 22.05.2026 | 8,14 | 8,21 | 7,75 | 7,92 | -1,17% | 47.321,00 |
| 21.05.2026 | 8,00 | 8,19 | 7,77 | 8,02 | 0,33% | 76.417,00 |
| 20.05.2026 | 7,80 | 8,10 | 7,69 | 7,99 | 2,88% | 54.250,00 |
| 19.05.2026 | 8,14 | 8,25 | 7,67 | 7,77 | -4,37% | 108.875,00 |
| 18.05.2026 | 8,34 | 8,67 | 8,06 | 8,12 | -4,03% | 58.302,00 |
| 15.05.2026 | 8,98 | 9,10 | 8,27 | 8,46 | -9,29% | 171.457,00 |
| 14.05.2026 | 9,57 | 9,75 | 9,07 | 9,33 | -2,67% | 23.558,00 |
| 13.05.2026 | 9,77 | 9,90 | 9,40 | 9,59 | -2,10% | 80.429,00 |
| 12.05.2026 | 9,61 | 9,80 | 9,01 | 9,79 | 2,64% | 117.674,00 |
| 11.05.2026 | 8,50 | 9,56 | 8,40 | 9,54 | 12,22% | 179.089,00 |
| 08.05.2026 | 8,80 | 8,97 | 8,33 | 8,50 | -1,39% | 120.165,00 |
| 07.05.2026 | 8,04 | 9,70 | 8,02 | 8,62 | 8,49% | 258.562,00 |
| 06.05.2026 | 7,65 | 7,95 | 7,59 | 7,95 | 8,12% | 167.203,00 |
| 05.05.2026 | 7,85 | 7,97 | 7,27 | 7,35 | -4,82% | 70.928,00 |
| 04.05.2026 | 7,84 | 7,94 | 7,67 | 7,72 | -1,54% | 13.855,00 |
| 30.04.2026 | 7,70 | 8,19 | 7,67 | 7,84 | 2,77% | 33.902,00 |
| 29.04.2026 | 7,95 | 7,99 | 7,57 | 7,63 | -2,83% | 126.534,00 |
| 28.04.2026 | 8,15 | 8,25 | 7,78 | 7,85 | -5,13% | 33.270,00 |
| 27.04.2026 | 8,23 | 8,29 | 8,06 | 8,28 | 1,09% | 65.036,00 |
| 24.04.2026 | 8,03 | 8,25 | 7,92 | 8,19 | 2,15% | 23.341,00 |
| 23.04.2026 | 8,20 | 8,27 | 7,82 | 8,02 | -2,98% | 121.334,00 |
| 22.04.2026 | 8,50 | 8,50 | 8,03 | 8,26 | 3,44% | 9.377,00 |
| 21.04.2026 | 8,49 | 8,66 | 7,98 | 7,99 | -7,28% | 253.334,00 |
| 20.04.2026 | 8,46 | 8,62 | 8,33 | 8,62 | -1,12% | 118.025,00 |
| 17.04.2026 | 8,36 | 9,04 | 8,22 | 8,71 | 4,80% | 156.855,00 |
| 16.04.2026 | 8,52 | 8,60 | 8,27 | 8,31 | -0,83% | 39.407,00 |
| 15.04.2026 | 8,46 | 8,66 | 8,24 | 8,38 | -0,79% | 57.220,00 |
| 14.04.2026 | 8,32 | 8,59 | 8,25 | 8,45 | 3,06% | 198.672,00 |
| 13.04.2026 | 7,80 | 8,24 | 7,76 | 8,20 | 1,91% | 65.542,00 |
| 10.04.2026 | 8,23 | 8,33 | 8,04 | 8,05 | -2,74% | 36.004,00 |
| 09.04.2026 | 8,31 | 8,55 | 8,08 | 8,27 | -0,49% | 29.506,00 |
| 08.04.2026 | 8,88 | 9,00 | 8,22 | 8,31 | 0,52% | 167.084,00 |
| 07.04.2026 | 8,34 | 8,34 | 7,99 | 8,27 | -0,11% | 39.721,00 |
| 02.04.2026 | 7,80 | 8,38 | 7,57 | 8,28 | -0,39% | 82.522,00 |
| 01.04.2026 | 8,12 | 8,61 | 7,98 | 8,31 | 3,13% | 239.857,00 |
| 31.03.2026 | 7,86 | 8,14 | 7,64 | 8,06 | 8,33% | 162.341,00 |