10,836$
-3,07%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,27 | 11,52 | 10,91 | 11,18 | -2,87% | 46.046,00 |
| 05.03.2026 | 12,17 | 12,17 | 11,22 | 11,51 | -7,33% | 46.046,00 |
| 04.03.2026 | 12,25 | 12,61 | 12,05 | 12,42 | 4,46% | 6.473.466,00 |
| 03.03.2026 | 12,21 | 12,35 | 11,32 | 11,89 | -9,51% | 11.922.997,00 |
| 02.03.2026 | 13,71 | 13,79 | 12,56 | 13,14 | -5,47% | 18.557.336,00 |
| 27.02.2026 | 13,61 | 14,00 | 13,21 | 13,90 | -0,93% | 17.257.540,00 |
| 26.02.2026 | 13,05 | 14,03 | 12,89 | 14,03 | 5,97% | 12.335.783,00 |
| 25.02.2026 | 13,59 | 13,78 | 13,22 | 13,24 | 0,30% | 11.247.165,00 |
| 24.02.2026 | 12,60 | 13,32 | 12,44 | 13,20 | 1,69% | 8.870.282,00 |
| 23.02.2026 | 12,98 | 13,21 | 12,73 | 12,98 | 0,70% | 13.806.796,00 |
| 20.02.2026 | 12,23 | 12,97 | 12,08 | 12,89 | 6,27% | 15.198.316,00 |
| 19.02.2026 | 11,53 | 12,17 | 11,46 | 12,13 | 4,03% | 9.121.125,00 |
| 18.02.2026 | 11,61 | 11,78 | 11,31 | 11,66 | 3,74% | 9.165.484,00 |
| 17.02.2026 | 11,29 | 11,40 | 10,59 | 11,24 | -4,34% | 11.762.713,00 |
| 13.02.2026 | 11,31 | 11,79 | 11,19 | 11,75 | 6,82% | 7.052.302,00 |
| 12.02.2026 | 12,11 | 12,34 | 10,94 | 11,00 | -11,08% | 15.429.693,00 |
| 11.02.2026 | 12,72 | 12,75 | 11,83 | 12,37 | 1,89% | 12.409.002,00 |
| 10.02.2026 | 12,09 | 12,41 | 11,99 | 12,14 | -0,49% | 8.244.449,00 |
| 09.02.2026 | 11,67 | 12,21 | 11,45 | 12,20 | 7,39% | 9.176.780,00 |
| 06.02.2026 | 10,76 | 11,38 | 10,67 | 11,36 | 8,81% | 9.361.660,00 |
| 05.02.2026 | 10,90 | 11,50 | 10,40 | 10,44 | -12,12% | 13.721.234,00 |
| 04.02.2026 | 11,91 | 12,06 | 11,04 | 11,88 | 2,33% | 21.999.773,00 |
| 03.02.2026 | 11,78 | 11,80 | 11,02 | 11,61 | 7,70% | 16.788.076,00 |
| 02.02.2026 | 10,75 | 11,14 | 10,45 | 10,78 | -1,37% | 14.669.228,00 |
| 30.01.2026 | 11,38 | 12,32 | 10,80 | 10,93 | -16,95% | 21.650.711,00 |
| 29.01.2026 | 14,07 | 14,07 | 12,61 | 13,16 | -4,98% | 20.487.363,00 |
| 28.01.2026 | 13,98 | 14,07 | 13,23 | 13,85 | 0,29% | 18.350.650,00 |
| 27.01.2026 | 13,79 | 14,13 | 13,14 | 13,81 | -1,00% | 17.386.536,00 |
| 26.01.2026 | 15,09 | 15,15 | 13,91 | 13,95 | -1,20% | 27.406.971,00 |
| 23.01.2026 | 13,84 | 14,19 | 13,46 | 14,12 | 3,82% | 17.126.826,00 |
| 22.01.2026 | 12,33 | 13,63 | 12,33 | 13,60 | 10,93% | 16.973.698,00 |
| 21.01.2026 | 12,56 | 12,60 | 11,89 | 12,26 | -0,65% | 20.501.235,00 |
| 20.01.2026 | 12,14 | 12,55 | 11,71 | 12,34 | 4,10% | 23.108.455,00 |
| 19.01.2026 | 12,11 | 12,16 | 11,80 | 11,85 | 1,14% | - |
| 16.01.2026 | 11,44 | 11,72 | 10,57 | 11,72 | 1,30% | 18.680.706,00 |
| 15.01.2026 | 10,96 | 11,70 | 10,86 | 11,57 | 3,21% | 11.901.109,00 |
| 14.01.2026 | 11,54 | 11,70 | 10,92 | 11,21 | 0,45% | 15.192.219,00 |
| 13.01.2026 | 11,42 | 11,70 | 11,15 | 11,16 | -0,09% | 14.880.642,00 |
| 12.01.2026 | 11,26 | 11,52 | 11,09 | 11,17 | 5,18% | 13.630.056,00 |
| 09.01.2026 | 10,05 | 10,89 | 9,94 | 10,62 | 8,59% | 18.231.103,00 |
| 08.01.2026 | 9,68 | 9,89 | 9,46 | 9,78 | -2,98% | 9.891.304,00 |
| 07.01.2026 | 10,14 | 10,20 | 9,37 | 10,08 | -4,91% | 15.264.076,00 |
| 06.01.2026 | 10,03 | 10,60 | 9,78 | 10,60 | 8,50% | 15.344.972,00 |
| 05.01.2026 | 9,32 | 10,46 | 9,25 | 9,77 | 8,31% | 20.096.862,00 |
| 02.01.2026 | 9,72 | 9,91 | 8,71 | 9,02 | -4,04% | 16.851.985,00 |
| 31.12.2025 | 9,61 | 9,92 | 9,36 | 9,40 | -4,08% | 14.104.827,00 |
| 30.12.2025 | 9,81 | 10,07 | 9,53 | 9,80 | 2,40% | 15.872.049,00 |
| 29.12.2025 | 9,50 | 9,85 | 9,28 | 9,57 | -5,06% | 18.116.366,00 |
| 26.12.2025 | 10,09 | 10,28 | 9,72 | 10,08 | 2,96% | 13.915.942,00 |
| 24.12.2025 | 9,84 | 9,86 | 9,53 | 9,79 | -1,31% | 6.296.061,00 |
| 23.12.2025 | 10,00 | 10,09 | 9,52 | 9,92 | 0,30% | 14.031.792,00 |
| 22.12.2025 | 10,02 | 10,22 | 9,78 | 9,89 | 3,89% | 14.696.948,00 |
| 19.12.2025 | 9,29 | 10,00 | 9,25 | 9,52 | 3,25% | 20.356.929,00 |
| 18.12.2025 | 9,37 | 9,65 | 9,21 | 9,22 | -1,50% | 13.869.536,00 |
| 17.12.2025 | 9,57 | 9,83 | 9,18 | 9,36 | 0,43% | 15.985.224,00 |
| 16.12.2025 | 9,14 | 9,57 | 9,08 | 9,32 | 2,08% | 13.398.218,00 |
| 15.12.2025 | 9,30 | 9,41 | 8,92 | 9,13 | 1,67% | 10.773.664,00 |
| 12.12.2025 | 9,70 | 9,70 | 8,77 | 8,98 | -4,57% | 16.722.281,00 |
| 11.12.2025 | 9,15 | 9,76 | 9,06 | 9,41 | 4,21% | 21.812.196,00 |
| 10.12.2025 | 8,82 | 9,17 | 8,52 | 9,03 | 1,92% | 15.720.304,00 |
| 09.12.2025 | 8,58 | 9,13 | 8,49 | 8,86 | 4,48% | 17.247.047,00 |
| 08.12.2025 | 8,74 | 8,81 | 8,30 | 8,48 | -2,19% | 10.012.208,00 |
| 05.12.2025 | 8,90 | 9,13 | 8,60 | 8,67 | -0,23% | 13.887.196,00 |
| 04.12.2025 | 8,65 | 8,84 | 8,43 | 8,69 | -2,58% | 12.076.712,00 |
| 03.12.2025 | 9,31 | 9,40 | 8,89 | 8,92 | -3,46% | 13.596.466,00 |
| 02.12.2025 | 9,44 | 9,48 | 8,55 | 9,24 | -1,70% | 32.919.947,00 |
| 01.12.2025 | 9,95 | 10,01 | 9,39 | 9,40 | -5,34% | 33.811.544,00 |
| 28.11.2025 | 9,03 | 10,03 | 8,86 | 9,93 | 15,20% | 13.782.947,00 |
| 26.11.2025 | 7,98 | 8,69 | 7,86 | 8,62 | 10,37% | 12.342.328,00 |
| 25.11.2025 | 7,65 | 7,97 | 7,51 | 7,81 | 2,09% | 12.564.501,00 |
| 24.11.2025 | 7,25 | 7,69 | 7,14 | 7,65 | 6,10% | 8.586.347,00 |
| 21.11.2025 | 7,01 | 7,26 | 6,91 | 7,21 | 1,98% | 11.410.228,00 |
| 20.11.2025 | 7,73 | 7,85 | 7,06 | 7,07 | -7,46% | 11.092.260,00 |
| 19.11.2025 | 7,76 | 7,97 | 7,50 | 7,64 | 0,66% | 7.534.203,00 |
| 18.11.2025 | 7,56 | 7,72 | 7,40 | 7,59 | 0,93% | 7.532.980,00 |
| 17.11.2025 | 7,70 | 7,80 | 7,39 | 7,52 | -2,46% | 8.667.788,00 |
| 14.11.2025 | 7,50 | 7,92 | 7,24 | 7,71 | -2,03% | 9.271.910,00 |
| 13.11.2025 | 8,18 | 8,20 | 7,77 | 7,87 | -3,55% | 9.171.835,00 |
| 12.11.2025 | 7,90 | 8,40 | 7,82 | 8,16 | 4,48% | 11.262.983,00 |
| 11.11.2025 | 7,90 | 7,95 | 7,61 | 7,81 | -0,76% | 8.450.341,00 |
| 10.11.2025 | 7,57 | 8,24 | 7,52 | 7,87 | 9,31% | 12.952.024,00 |
| 07.11.2025 | 6,70 | 7,37 | 6,60 | 7,20 | -1,64% | 11.746.480,00 |
| 06.11.2025 | 7,43 | 7,52 | 7,20 | 7,32 | 0,83% | 10.021.636,00 |
| 05.11.2025 | 7,61 | 7,74 | 7,14 | 7,26 | -3,20% | 15.091.441,00 |
| 04.11.2025 | 7,84 | 7,92 | 7,49 | 7,50 | -8,09% | 11.735.282,00 |
| 03.11.2025 | 8,24 | 8,47 | 8,01 | 8,16 | -0,49% | 8.542.806,00 |
| 31.10.2025 | 8,30 | 8,33 | 7,97 | 8,20 | -1,56% | 9.449.760,00 |
| 30.10.2025 | 8,06 | 8,42 | 8,01 | 8,33 | 3,09% | 9.997.632,00 |
| 29.10.2025 | 8,31 | 8,35 | 7,94 | 8,08 | 0,25% | 13.376.956,00 |
| 28.10.2025 | 7,70 | 8,15 | 7,61 | 8,06 | 3,07% | 16.175.001,00 |
| 27.10.2025 | 7,76 | 7,97 | 7,43 | 7,82 | -3,34% | 14.054.048,00 |
| 24.10.2025 | 7,91 | 8,18 | 7,91 | 8,09 | 0,37% | 11.199.194,00 |
| 23.10.2025 | 8,28 | 8,32 | 7,94 | 8,06 | 0,37% | 9.175.380,00 |
| 22.10.2025 | 7,74 | 8,20 | 7,67 | 8,03 | -0,74% | 12.083.485,00 |
| 21.10.2025 | 8,30 | 8,45 | 8,00 | 8,09 | -13,29% | 12.065.660,00 |
| 20.10.2025 | 9,43 | 9,45 | 8,92 | 9,33 | 2,98% | 13.102.881,00 |
| 17.10.2025 | 9,73 | 9,95 | 8,81 | 9,06 | -10,74% | 15.548.718,00 |
| 16.10.2025 | 9,69 | 10,37 | 9,53 | 10,15 | 6,95% | 20.104.983,00 |
| 15.10.2025 | 8,92 | 9,53 | 8,85 | 9,49 | 9,08% | 18.282.839,00 |
| 14.10.2025 | 8,14 | 9,00 | 8,00 | 8,70 | 2,35% | 18.972.876,00 |