9,544$
-3,89%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 9,91 | 9,96 | 9,42 | 9,51 | -4,25% | - |
| 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 | 7,22 | 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 | 7,71 | 7,85 | 7,06 | 7,07 | -7,46% | 11.092.260,00 |
| 19.11.2025 | 7,79 | 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 | 7,93 | 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 | 7,42 | 7,52 | 7,20 | 7,32 | 0,83% | 10.021.636,00 |
| 05.11.2025 | 7,59 | 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 | 0,33% | 11.199.194,00 |
| 23.10.2025 | 8,27 | 8,27 | 7,95 | 8,06 | 0,41% | 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 | 2,89% | 13.102.881,00 |
| 17.10.2025 | 9,77 | 9,91 | 8,84 | 9,07 | -10,67% | - |
| 16.10.2025 | 9,69 | 10,37 | 9,53 | 10,15 | 6,95% | 19.663.860,00 |
| 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 |
| 13.10.2025 | 8,02 | 8,55 | 8,02 | 8,50 | 10,97% | 14.998.361,00 |
| 10.10.2025 | 7,74 | 8,11 | 7,56 | 7,66 | 0,92% | 17.046.407,00 |
| 09.10.2025 | 8,59 | 8,62 | 7,44 | 7,59 | -8,22% | 24.351.491,00 |
| 08.10.2025 | 8,01 | 8,30 | 7,47 | 8,27 | 6,85% | 35.809.297,00 |
| 07.10.2025 | 7,90 | 8,03 | 7,67 | 7,74 | -1,02% | 25.270.411,00 |
| 06.10.2025 | 7,84 | 8,22 | 7,81 | 7,82 | 1,56% | 21.463.591,00 |
| 03.10.2025 | 7,74 | 7,87 | 7,56 | 7,70 | 0,92% | 16.844.259,00 |
| 02.10.2025 | 7,91 | 7,95 | 7,32 | 7,63 | -1,55% | 20.271.795,00 |
| 01.10.2025 | 7,95 | 8,36 | 7,72 | 7,75 | -1,15% | 21.996.361,00 |
| 30.09.2025 | 7,50 | 8,15 | 7,46 | 7,84 | -1,01% | 16.454.681,00 |
| 29.09.2025 | 8,00 | 8,10 | 7,83 | 7,92 | 1,54% | 15.265.594,00 |
| 26.09.2025 | 7,72 | 8,05 | 7,65 | 7,80 | 2,23% | 14.292.108,00 |
| 25.09.2025 | 7,61 | 7,66 | 7,38 | 7,63 | 3,11% | 15.383.131,00 |
| 24.09.2025 | 7,73 | 7,79 | 7,37 | 7,40 | -3,39% | 11.141.359,00 |
| 23.09.2025 | 7,93 | 8,21 | 7,66 | 7,66 | -2,05% | 15.909.316,00 |
| 22.09.2025 | 7,05 | 7,84 | 7,01 | 7,82 | 15,68% | 23.707.618,00 |
| 19.09.2025 | 6,18 | 6,77 | 6,16 | 6,76 | 9,39% | 27.448.973,00 |
| 18.09.2025 | 6,46 | 6,47 | 6,09 | 6,18 | -4,92% | 14.439.592,00 |
| 17.09.2025 | 6,07 | 6,63 | 6,02 | 6,50 | 4,50% | 19.184.679,00 |
| 16.09.2025 | 6,48 | 6,48 | 6,07 | 6,22 | -4,01% | 14.603.144,00 |
| 15.09.2025 | 6,13 | 6,49 | 6,07 | 6,48 | 5,71% | 13.194.568,00 |
| 12.09.2025 | 6,24 | 6,45 | 6,13 | 6,13 | 0,00% | 15.832.891,00 |
| 11.09.2025 | 5,79 | 6,15 | 5,75 | 6,13 | 4,25% | 14.028.619,00 |
| 10.09.2025 | 5,91 | 6,05 | 5,81 | 5,88 | -0,17% | 10.026.504,00 |
| 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% | 13.542.025,00 |
| 05.09.2025 | 6,33 | 6,34 | 5,85 | 5,99 | -2,44% | 13.572.790,00 |
| 04.09.2025 | 6,30 | 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 | 5,78 | 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 | 5,76 | 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 | 5,40 | 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 | 5,57 | 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 | 5,21 | 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 | 5,41 | 5,46 | 5,26 | 5,40 | 2,86% | 12.104.028,00 |
| 06.08.2025 | 5,24 | 5,28 | 5,18 | 5,25 | -0,19% | 6.666.370,00 |
| 05.08.2025 | 5,16 | 5,32 | 5,08 | 5,26 | 0,96% | 9.108.997,00 |
| 04.08.2025 | 5,02 | 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 | 5,43 | 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 | 5,67 | 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 | 5,65 | 5,81 | 5,60 | 5,79 | 2,12% | 9.548.402,00 |
| 22.07.2025 | 5,52 | 5,71 | 5,44 | 5,67 | 3,28% | 8.739.189,00 |
| 21.07.2025 | 5,50 | 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 | 5,56 | 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 |