5,824$
-0,84%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 5,91 | 6,05 | 5,81 | 5,88 | -0,17% | 9.966.071,00 |
| 09.09.2025 | 6,01 | 6,05 | 5,81 | 5,89 | -2,00% | 10.569.128,00 |
| 08.09.2025 | 6,14 | 6,27 | 5,90 | 6,01 | 0,33% | 13.362.070,00 |
| 05.09.2025 | 6,33 | 6,34 | 5,85 | 5,99 | -2,44% | 13.572.790,00 |
| 04.09.2025 | 6,31 | 6,43 | 6,13 | 6,14 | -4,81% | 11.643.128,00 |
| 03.09.2025 | 6,72 | 6,74 | 6,29 | 6,45 | -0,77% | 13.711.228,00 |
| 02.09.2025 | 6,51 | 6,57 | 6,19 | 6,50 | 4,17% | 17.533.060,00 |
| 29.08.2025 | 5,91 | 6,29 | 5,89 | 6,24 | 5,94% | 11.685.659,00 |
| 28.08.2025 | 6,01 | 6,07 | 5,84 | 5,89 | -0,84% | 9.961.266,00 |
| 27.08.2025 | 5,79 | 5,94 | 5,63 | 5,94 | 1,71% | 6.728.152,00 |
| 26.08.2025 | 5,80 | 5,94 | 5,75 | 5,84 | 1,57% | 6.283.376,00 |
| 25.08.2025 | 5,77 | 5,81 | 5,67 | 5,75 | 0,00% | 6.529.124,00 |
| 22.08.2025 | 5,59 | 5,90 | 5,52 | 5,75 | 2,13% | 12.417.825,00 |
| 21.08.2025 | 5,41 | 5,75 | 5,40 | 5,63 | 4,07% | 7.967.148,00 |
| 20.08.2025 | 5,34 | 5,47 | 5,30 | 5,41 | 1,88% | 8.496.239,00 |
| 19.08.2025 | 5,56 | 5,71 | 5,29 | 5,31 | -4,67% | 8.628.353,00 |
| 18.08.2025 | 5,60 | 5,67 | 5,42 | 5,57 | 0,36% | 7.913.727,00 |
| 15.08.2025 | 5,59 | 5,86 | 5,48 | 5,55 | 0,00% | 15.487.976,00 |
| 14.08.2025 | 5,37 | 5,84 | 5,37 | 5,55 | 1,09% | 12.631.254,00 |
| 13.08.2025 | 5,22 | 5,74 | 5,07 | 5,49 | -4,52% | 18.049.242,00 |
| 12.08.2025 | 5,58 | 5,76 | 5,51 | 5,75 | 3,79% | 11.839.376,00 |
| 11.08.2025 | 5,25 | 5,56 | 5,19 | 5,54 | 2,21% | 9.574.517,00 |
| 08.08.2025 | 5,45 | 5,55 | 5,33 | 5,42 | 0,37% | 10.492.859,00 |
| 07.08.2025 | 5,40 | 5,46 | 5,26 | 5,40 | 2,86% | 12.104.028,00 |
| 06.08.2025 | 5,23 | 5,28 | 5,18 | 5,25 | -0,19% | 6.666.370,00 |
| 05.08.2025 | 5,17 | 5,32 | 5,08 | 5,26 | 0,96% | 9.108.997,00 |
| 04.08.2025 | 5,03 | 5,24 | 5,02 | 5,21 | 5,04% | 4.280.145,00 |
| 01.08.2025 | 5,18 | 5,20 | 4,91 | 4,96 | -2,17% | 8.304.877,00 |
| 31.07.2025 | 5,26 | 5,27 | 5,04 | 5,07 | -3,06% | 8.164.145,00 |
| 30.07.2025 | 5,44 | 5,53 | 5,18 | 5,23 | -5,25% | 7.891.778,00 |
| 29.07.2025 | 5,55 | 5,57 | 5,43 | 5,52 | -0,36% | 5.947.126,00 |
| 28.07.2025 | 5,65 | 5,67 | 5,43 | 5,54 | -3,32% | 7.154.850,00 |
| 25.07.2025 | 5,69 | 5,82 | 5,55 | 5,73 | 0,53% | 8.736.104,00 |
| 24.07.2025 | 5,70 | 5,82 | 5,61 | 5,70 | -1,55% | 6.777.958,00 |
| 23.07.2025 | 5,67 | 5,81 | 5,60 | 5,79 | 2,12% | 9.548.402,00 |
| 22.07.2025 | 5,54 | 5,71 | 5,44 | 5,67 | 3,28% | 8.739.189,00 |
| 21.07.2025 | 5,51 | 5,71 | 5,48 | 5,49 | 2,04% | 8.936.695,00 |
| 18.07.2025 | 5,71 | 5,71 | 5,34 | 5,38 | -3,41% | 7.114.829,00 |
| 17.07.2025 | 5,59 | 5,60 | 5,48 | 5,57 | -0,89% | 6.096.338,00 |
| 16.07.2025 | 5,78 | 5,79 | 5,53 | 5,62 | -2,09% | 7.574.092,00 |
| 15.07.2025 | 5,79 | 5,79 | 5,61 | 5,74 | 0,00% | 9.347.800,00 |
| 14.07.2025 | 5,95 | 6,04 | 5,73 | 5,74 | -1,71% | 13.436.083,00 |
| 11.07.2025 | 5,58 | 5,87 | 5,49 | 5,84 | 7,35% | 15.367.031,00 |
| 10.07.2025 | 5,35 | 5,46 | 5,28 | 5,44 | 2,84% | 10.684.587,00 |
| 09.07.2025 | 4,91 | 5,44 | 4,87 | 5,29 | 9,30% | 18.749.478,00 |
| 08.07.2025 | 5,24 | 5,30 | 4,75 | 4,84 | -7,63% | 13.011.816,00 |
| 07.07.2025 | 4,97 | 5,25 | 4,86 | 5,24 | 3,15% | 11.851.161,00 |
| 03.07.2025 | 5,06 | 5,12 | 4,99 | 5,08 | 0,00% | 7.054.874,00 |
| 02.07.2025 | 5,09 | 5,13 | 4,86 | 5,08 | 0,59% | 15.352.821,00 |
| 01.07.2025 | 5,02 | 5,19 | 4,97 | 5,05 | 2,64% | 9.167.914,00 |
| 30.06.2025 | 4,85 | 4,93 | 4,81 | 4,92 | 2,07% | 11.000.410,00 |
| 27.06.2025 | 4,76 | 4,84 | 4,66 | 4,82 | -2,03% | 10.435.760,00 |
| 26.06.2025 | 4,82 | 4,95 | 4,73 | 4,92 | 2,50% | 15.517.386,00 |
| 25.06.2025 | 4,73 | 4,83 | 4,68 | 4,80 | 1,91% | 10.051.585,00 |
| 24.06.2025 | 4,66 | 4,79 | 4,53 | 4,71 | -1,46% | 13.229.596,00 |
| 23.06.2025 | 4,67 | 4,82 | 4,65 | 4,78 | 1,92% | 13.195.651,00 |
| 20.06.2025 | 4,82 | 4,86 | 4,61 | 4,69 | -4,29% | 15.470.203,00 |
| 18.06.2025 | 4,93 | 5,07 | 4,86 | 4,90 | -1,01% | 16.632.326,00 |
| 17.06.2025 | 4,94 | 5,04 | 4,75 | 4,95 | 3,13% | 18.428.020,00 |
| 16.06.2025 | 4,80 | 4,89 | 4,75 | 4,80 | -0,21% | 13.275.889,00 |
| 13.06.2025 | 4,87 | 4,92 | 4,78 | 4,81 | 0,21% | 13.860.449,00 |
| 12.06.2025 | 5,01 | 5,07 | 4,79 | 4,80 | -3,23% | 16.383.666,00 |
| 11.06.2025 | 5,01 | 5,11 | 4,87 | 4,96 | -0,60% | 21.487.310,00 |
| 10.06.2025 | 4,94 | 5,07 | 4,90 | 4,99 | 0,00% | 21.077.599,00 |
| 09.06.2025 | 4,62 | 5,11 | 4,62 | 4,99 | 11,14% | 25.237.470,00 |
| 06.06.2025 | 4,50 | 4,62 | 4,31 | 4,49 | -1,32% | 23.488.139,00 |
| 05.06.2025 | 4,57 | 4,78 | 4,46 | 4,55 | 7,57% | 34.770.811,00 |
| 04.06.2025 | 4,08 | 4,28 | 4,01 | 4,23 | 3,68% | 19.848.971,00 |
| 03.06.2025 | 3,94 | 4,09 | 3,85 | 4,08 | 2,77% | 17.905.673,00 |
| 02.06.2025 | 3,74 | 4,10 | 3,73 | 3,97 | 9,97% | 25.180.877,00 |
| 30.05.2025 | 3,55 | 3,63 | 3,50 | 3,61 | 1,40% | 13.732.481,00 |
| 29.05.2025 | 3,66 | 3,72 | 3,55 | 3,56 | -1,93% | 12.072.616,00 |
| 28.05.2025 | 3,63 | 3,67 | 3,53 | 3,63 | 0,00% | 13.310.333,00 |
| 27.05.2025 | 3,57 | 3,68 | 3,53 | 3,63 | 0,55% | 12.712.757,00 |
| 23.05.2025 | 3,56 | 3,64 | 3,50 | 3,61 | 2,56% | 14.736.981,00 |
| 22.05.2025 | 3,53 | 3,58 | 3,37 | 3,52 | -1,95% | 14.317.056,00 |
| 21.05.2025 | 3,53 | 3,66 | 3,53 | 3,59 | 2,28% | 16.992.435,00 |
| 20.05.2025 | 3,33 | 3,52 | 3,27 | 3,51 | 5,41% | 11.647.453,00 |
| 19.05.2025 | 3,29 | 3,36 | 3,23 | 3,33 | 2,46% | 7.606.757,00 |
| 16.05.2025 | 3,23 | 3,28 | 3,14 | 3,25 | -2,69% | 14.651.395,00 |
| 15.05.2025 | 3,28 | 3,35 | 3,19 | 3,34 | 3,73% | 13.990.258,00 |
| 14.05.2025 | 3,26 | 3,28 | 3,18 | 3,22 | -4,17% | 15.384.739,00 |
| 13.05.2025 | 3,42 | 3,59 | 3,24 | 3,36 | 0,30% | 16.043.829,00 |
| 12.05.2025 | 3,50 | 3,51 | 3,34 | 3,35 | -6,16% | 15.303.792,00 |
| 09.05.2025 | 3,43 | 3,59 | 3,35 | 3,57 | 6,25% | 12.341.703,00 |
| 08.05.2025 | 3,49 | 3,50 | 3,36 | 3,36 | -2,89% | 10.899.782,00 |
| 07.05.2025 | 3,56 | 3,59 | 3,42 | 3,46 | -5,21% | 14.613.532,00 |
| 06.05.2025 | 3,55 | 3,67 | 3,47 | 3,65 | 5,80% | 14.490.104,00 |
| 05.05.2025 | 3,52 | 3,55 | 3,40 | 3,45 | 0,58% | 11.055.632,00 |
| 02.05.2025 | 3,50 | 3,54 | 3,35 | 3,43 | -0,29% | 13.908.389,00 |
| 01.05.2025 | 3,52 | 3,57 | 3,41 | 3,44 | -5,49% | 11.644.008,00 |
| 30.04.2025 | 3,58 | 3,64 | 3,50 | 3,64 | -0,55% | 11.051.834,00 |
| 29.04.2025 | 3,62 | 3,73 | 3,59 | 3,66 | -0,81% | 8.576.955,00 |
| 28.04.2025 | 3,62 | 3,69 | 3,57 | 3,69 | 1,37% | 10.451.199,00 |
| 25.04.2025 | 3,61 | 3,72 | 3,56 | 3,64 | -3,70% | 8.634.501,00 |
| 24.04.2025 | 3,70 | 3,81 | 3,62 | 3,78 | 2,72% | 9.696.179,00 |
| 23.04.2025 | 3,49 | 3,75 | 3,45 | 3,68 | 4,25% | 13.899.150,00 |
| 22.04.2025 | 3,78 | 3,78 | 3,51 | 3,53 | -5,11% | 12.810.198,00 |
| 21.04.2025 | 4,00 | 4,00 | 3,63 | 3,72 | -1,59% | 14.038.179,00 |
| 17.04.2025 | 3,89 | 3,94 | 3,76 | 3,78 | -4,79% | 10.128.127,00 |