2,528$
-0,85%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,61 | 2,66 | 2,52 | 2,53 | -0,78% | 4.256.628,00 |
| 17.04.2024 | 2,61 | 2,70 | 2,54 | 2,55 | 0,00% | 5.960.229,00 |
| 16.04.2024 | 2,54 | 2,64 | 2,53 | 2,55 | -4,49% | 6.038.163,00 |
| 15.04.2024 | 2,82 | 2,83 | 2,62 | 2,67 | -4,64% | 10.932.530,00 |
| 12.04.2024 | 2,99 | 3,12 | 2,75 | 2,80 | -1,75% | 16.349.581,00 |
| 11.04.2024 | 2,93 | 2,96 | 2,80 | 2,85 | -1,72% | 6.496.472,00 |
| 10.04.2024 | 2,80 | 3,01 | 2,74 | 2,90 | 2,11% | 10.362.413,00 |
| 09.04.2024 | 2,92 | 3,05 | 2,83 | 2,84 | -0,70% | 7.823.438,00 |
| 08.04.2024 | 2,90 | 2,97 | 2,72 | 2,86 | 1,06% | 10.752.713,00 |
| 05.04.2024 | 2,61 | 2,90 | 2,60 | 2,83 | 4,81% | 9.554.098,00 |
| 04.04.2024 | 2,80 | 2,85 | 2,65 | 2,70 | -3,23% | 9.289.584,00 |
| 03.04.2024 | 2,64 | 2,81 | 2,58 | 2,79 | 7,72% | 10.786.669,00 |
| 02.04.2024 | 2,57 | 2,65 | 2,51 | 2,59 | 4,02% | 6.895.049,00 |
| 01.04.2024 | 2,50 | 2,56 | 2,40 | 2,49 | 3,32% | 5.309.182,00 |
| 28.03.2024 | 2,35 | 2,44 | 2,26 | 2,41 | 5,24% | 7.850.443,00 |
| 27.03.2024 | 2,13 | 2,29 | 2,13 | 2,29 | 7,51% | 6.522.212,00 |
| 26.03.2024 | 2,22 | 2,23 | 2,12 | 2,13 | -1,39% | 3.819.907,00 |
| 25.03.2024 | 2,20 | 2,30 | 2,15 | 2,16 | -0,92% | 4.326.659,00 |
| 22.03.2024 | 2,11 | 2,31 | 2,09 | 2,18 | 2,83% | 5.964.653,00 |
| 21.03.2024 | 2,24 | 2,26 | 2,11 | 2,12 | -3,20% | 5.767.499,00 |
| 20.03.2024 | 2,04 | 2,22 | 2,02 | 2,19 | 6,83% | 7.165.780,00 |
| 19.03.2024 | 2,06 | 2,13 | 2,03 | 2,05 | -2,84% | 4.342.118,00 |
| 18.03.2024 | 2,23 | 2,23 | 2,10 | 2,11 | -5,38% | 4.863.793,00 |
| 15.03.2024 | 2,17 | 2,24 | 2,14 | 2,23 | 3,72% | 9.041.249,00 |
| 14.03.2024 | 2,16 | 2,24 | 2,13 | 2,15 | 0,00% | 6.116.202,00 |
| 13.03.2024 | 2,15 | 2,26 | 2,14 | 2,15 | 0,47% | 6.683.271,00 |
| 12.03.2024 | 2,14 | 2,17 | 2,07 | 2,14 | -1,38% | 7.025.177,00 |
| 11.03.2024 | 1,96 | 2,22 | 1,90 | 2,17 | 14,81% | 10.867.859,00 |
| 08.03.2024 | 1,94 | 1,97 | 1,87 | 1,89 | -1,05% | 7.216.652,00 |
| 07.03.2024 | 1,91 | 1,92 | 1,82 | 1,91 | 2,14% | 6.044.991,00 |
| 06.03.2024 | 1,75 | 1,89 | 1,75 | 1,87 | 8,72% | 6.508.551,00 |
| 05.03.2024 | 1,87 | 1,89 | 1,71 | 1,72 | -2,82% | 5.007.770,00 |
| 04.03.2024 | 1,74 | 1,77 | 1,67 | 1,77 | 5,99% | 7.535.980,00 |
| 01.03.2024 | 1,48 | 1,67 | 1,43 | 1,67 | 13,61% | 9.854.710,00 |
| 29.02.2024 | 1,49 | 1,51 | 1,46 | 1,47 | 1,38% | 3.129.366,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,42 | 1,45 | -2,03% | 2.392.371,00 |
| 27.02.2024 | 1,52 | 1,54 | 1,48 | 1,48 | -3,27% | 2.021.980,00 |
| 26.02.2024 | 1,52 | 1,53 | 1,47 | 1,53 | 0,00% | 1.843.641,00 |
| 23.02.2024 | 1,48 | 1,54 | 1,46 | 1,53 | 3,38% | 4.037.910,00 |
| 22.02.2024 | 1,49 | 1,52 | 1,47 | 1,48 | -1,33% | 3.137.307,00 |
| 21.02.2024 | 1,48 | 1,50 | 1,45 | 1,50 | 2,04% | 1.562.043,00 |
| 20.02.2024 | 1,53 | 1,53 | 1,44 | 1,47 | -3,29% | 2.949.505,00 |
| 16.02.2024 | 1,52 | 1,55 | 1,49 | 1,52 | 0,00% | 3.576.191,00 |
| 15.02.2024 | 1,50 | 1,56 | 1,49 | 1,52 | 2,70% | 3.733.643,00 |
| 14.02.2024 | 1,48 | 1,50 | 1,44 | 1,48 | 0,68% | 2.459.228,00 |
| 13.02.2024 | 1,53 | 1,54 | 1,46 | 1,47 | -5,77% | 6.144.696,00 |
| 12.02.2024 | 1,57 | 1,61 | 1,55 | 1,56 | 1,30% | 2.341.145,00 |
| 09.02.2024 | 1,56 | 1,57 | 1,52 | 1,54 | -1,28% | 2.242.104,00 |
| 08.02.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -0,64% | 1.891.291,00 |
| 07.02.2024 | 1,59 | 1,64 | 1,57 | 1,57 | -1,26% | 3.626.766,00 |
| 06.02.2024 | 1,59 | 1,62 | 1,58 | 1,59 | 1,27% | 2.458.020,00 |
| 05.02.2024 | 1,59 | 1,60 | 1,55 | 1,57 | -3,09% | 2.189.469,00 |
| 02.02.2024 | 1,66 | 1,66 | 1,59 | 1,62 | -2,99% | 3.014.001,00 |
| 01.02.2024 | 1,54 | 1,68 | 1,54 | 1,67 | 10,60% | 6.070.354,00 |
| 31.01.2024 | 1,55 | 1,60 | 1,51 | 1,51 | -3,21% | 4.721.371,00 |
| 30.01.2024 | 1,63 | 1,63 | 1,55 | 1,56 | -4,29% | 3.204.703,00 |
| 29.01.2024 | 1,64 | 1,64 | 1,58 | 1,63 | 1,24% | 4.550.311,00 |
| 26.01.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -3,01% | 2.336.072,00 |
| 25.01.2024 | 1,71 | 1,73 | 1,64 | 1,66 | -2,35% | 3.490.494,00 |
| 24.01.2024 | 1,80 | 1,80 | 1,69 | 1,70 | -4,49% | 2.708.876,00 |
| 23.01.2024 | 1,75 | 1,79 | 1,71 | 1,78 | 2,89% | 2.438.714,00 |
| 22.01.2024 | 1,68 | 1,76 | 1,65 | 1,73 | 1,17% | 2.408.845,00 |
| 19.01.2024 | 1,72 | 1,72 | 1,65 | 1,71 | 2,40% | 2.569.558,00 |
| 18.01.2024 | 1,71 | 1,72 | 1,66 | 1,67 | -1,76% | 1.754.342,00 |
| 17.01.2024 | 1,77 | 1,78 | 1,68 | 1,70 | -2,30% | 3.794.210,00 |
| 16.01.2024 | 1,87 | 1,87 | 1,74 | 1,74 | -7,45% | 3.150.159,00 |
| 12.01.2024 | 1,83 | 1,95 | 1,83 | 1,88 | 7,43% | 5.551.985,00 |
| 11.01.2024 | 1,91 | 1,94 | 1,75 | 1,75 | -9,33% | 6.651.222,00 |
| 10.01.2024 | 1,90 | 1,94 | 1,86 | 1,93 | 1,58% | 2.440.579,00 |
| 09.01.2024 | 1,89 | 1,93 | 1,82 | 1,90 | 4,40% | 3.895.688,00 |
| 08.01.2024 | 1,82 | 1,85 | 1,79 | 1,82 | -1,62% | 2.019.118,00 |
| 05.01.2024 | 1,83 | 1,93 | 1,77 | 1,85 | 1,65% | 3.852.979,00 |
| 04.01.2024 | 1,83 | 1,86 | 1,81 | 1,82 | -0,55% | 3.345.334,00 |
| 03.01.2024 | 1,90 | 1,91 | 1,82 | 1,83 | -4,19% | 3.895.594,00 |
| 02.01.2024 | 1,97 | 2,02 | 1,91 | 1,91 | -3,05% | 3.311.347,00 |
| 29.12.2023 | 1,98 | 2,00 | 1,95 | 1,97 | -1,01% | 3.484.648,00 |
| 28.12.2023 | 2,03 | 2,05 | 1,98 | 1,99 | -2,45% | 2.951.484,00 |
| 27.12.2023 | 2,04 | 2,08 | 2,03 | 2,04 | 0,49% | 3.537.854,00 |
| 26.12.2023 | 2,04 | 2,07 | 2,00 | 2,03 | 0,00% | 1.578.227,00 |
| 22.12.2023 | 2,03 | 2,14 | 2,02 | 2,03 | 1,50% | 4.138.717,00 |
| 21.12.2023 | 2,00 | 2,02 | 1,97 | 2,00 | 2,04% | 3.375.360,00 |
| 20.12.2023 | 2,09 | 2,09 | 1,96 | 1,96 | -5,31% | 4.073.652,00 |
| 19.12.2023 | 1,97 | 2,17 | 1,97 | 2,07 | 0,49% | 5.501.246,00 |
| 18.12.2023 | 2,09 | 2,11 | 2,04 | 2,06 | 0,00% | 3.277.466,00 |
| 15.12.2023 | 2,08 | 2,12 | 2,03 | 2,06 | -1,90% | 19.469.435,00 |
| 14.12.2023 | 2,15 | 2,15 | 2,05 | 2,10 | 0,96% | 9.936.433,00 |
| 13.12.2023 | 1,92 | 2,09 | 1,90 | 2,08 | 8,90% | 6.133.355,00 |
| 12.12.2023 | 2,04 | 2,04 | 1,90 | 1,91 | -5,91% | 5.339.012,00 |
| 11.12.2023 | 1,95 | 2,05 | 1,91 | 2,03 | 2,53% | 6.122.150,00 |
| 08.12.2023 | 1,93 | 2,02 | 1,92 | 1,98 | 0,51% | 4.934.309,00 |
| 07.12.2023 | 1,95 | 2,01 | 1,93 | 1,97 | 1,03% | 3.110.650,00 |
| 06.12.2023 | 2,00 | 2,02 | 1,94 | 1,95 | -1,02% | 4.511.256,00 |
| 05.12.2023 | 2,08 | 2,10 | 1,96 | 1,97 | -6,19% | 5.127.573,00 |
| 04.12.2023 | 2,22 | 2,23 | 2,08 | 2,10 | -7,08% | 5.402.704,00 |
| 01.12.2023 | 2,18 | 2,26 | 2,13 | 2,26 | 3,67% | 5.062.830,00 |
| 30.11.2023 | 2,15 | 2,19 | 2,12 | 2,18 | 0,93% | 3.909.855,00 |
| 29.11.2023 | 2,27 | 2,27 | 2,15 | 2,16 | -4,42% | 5.354.253,00 |
| 28.11.2023 | 2,26 | 2,29 | 2,22 | 2,26 | 1,35% | 5.718.813,00 |
| 27.11.2023 | 2,27 | 2,31 | 2,21 | 2,23 | 1,36% | 4.577.982,00 |
| 24.11.2023 | 2,15 | 2,26 | 2,15 | 2,20 | 2,80% | 2.709.295,00 |