3,634$
-3,87%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,66 | 3,69 | 3,58 | 3,63 | -3,85% | - |
| 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 |
| 16.04.2025 | 4,16 | 4,26 | 3,92 | 3,97 | -1,98% | 15.443.384,00 |
| 15.04.2025 | 4,15 | 4,21 | 3,98 | 4,05 | -0,98% | 9.374.222,00 |
| 14.04.2025 | 3,84 | 4,11 | 3,82 | 4,09 | 3,81% | 15.303.187,00 |
| 11.04.2025 | 3,88 | 3,98 | 3,78 | 3,94 | 5,63% | 16.079.202,00 |
| 10.04.2025 | 3,63 | 3,83 | 3,61 | 3,73 | 1,08% | 16.834.968,00 |
| 09.04.2025 | 3,32 | 3,78 | 3,21 | 3,69 | 17,14% | 18.192.298,00 |
| 08.04.2025 | 3,50 | 3,58 | 3,10 | 3,15 | -4,26% | 14.163.607,00 |
| 07.04.2025 | 3,17 | 3,54 | 3,06 | 3,29 | 4,44% | 11.933.435,00 |
| 04.04.2025 | 3,38 | 3,38 | 2,95 | 3,15 | -10,76% | 18.499.190,00 |
| 03.04.2025 | 3,49 | 3,76 | 3,40 | 3,53 | -5,87% | 15.677.002,00 |
| 02.04.2025 | 3,78 | 3,83 | 3,67 | 3,75 | -0,79% | 11.741.567,00 |
| 01.04.2025 | 3,93 | 3,93 | 3,60 | 3,78 | -11,48% | 30.917.089,00 |
| 31.03.2025 | 4,30 | 4,33 | 4,04 | 4,27 | -1,39% | 14.179.958,00 |
| 28.03.2025 | 4,55 | 4,61 | 4,26 | 4,33 | -5,04% | 9.961.760,00 |
| 27.03.2025 | 4,52 | 4,62 | 4,44 | 4,56 | 3,40% | 6.506.495,00 |
| 26.03.2025 | 4,60 | 4,66 | 4,39 | 4,41 | -3,50% | 7.575.946,00 |
| 25.03.2025 | 4,76 | 4,89 | 4,55 | 4,57 | -1,72% | 8.627.279,00 |
| 24.03.2025 | 4,72 | 4,77 | 4,58 | 4,65 | -0,21% | 5.244.675,00 |
| 21.03.2025 | 4,74 | 4,80 | 4,61 | 4,66 | -3,72% | 8.587.503,00 |
| 20.03.2025 | 4,75 | 5,00 | 4,71 | 4,84 | -1,63% | 8.838.126,00 |
| 19.03.2025 | 4,90 | 5,02 | 4,75 | 4,92 | 0,00% | 11.919.916,00 |
| 18.03.2025 | 4,94 | 5,13 | 4,83 | 4,92 | 2,50% | 13.603.874,00 |
| 17.03.2025 | 4,72 | 4,82 | 4,64 | 4,80 | 1,69% | 8.524.166,00 |
| 14.03.2025 | 4,80 | 4,83 | 4,61 | 4,72 | 0,43% | 6.883.291,00 |
| 13.03.2025 | 4,69 | 4,80 | 4,56 | 4,70 | 1,29% | 12.000.114,00 |
| 12.03.2025 | 4,52 | 4,89 | 4,51 | 4,64 | 2,65% | 18.318.094,00 |
| 11.03.2025 | 3,80 | 4,55 | 3,80 | 4,52 | 24,18% | 16.240.236,00 |
| 10.03.2025 | 3,89 | 3,93 | 3,59 | 3,64 | -8,54% | 6.868.425,00 |
| 07.03.2025 | 3,97 | 4,12 | 3,83 | 3,98 | 0,51% | 5.808.515,00 |
| 06.03.2025 | 3,95 | 4,09 | 3,92 | 3,96 | -1,49% | 6.866.482,00 |
| 05.03.2025 | 3,64 | 4,02 | 3,64 | 4,02 | 11,36% | 8.829.173,00 |
| 04.03.2025 | 3,60 | 3,70 | 3,45 | 3,61 | 0,28% | 8.986.464,00 |
| 03.03.2025 | 3,79 | 3,88 | 3,59 | 3,60 | -1,91% | 9.413.635,00 |
| 28.02.2025 | 3,55 | 3,70 | 3,50 | 3,67 | 0,82% | 15.481.375,00 |
| 27.02.2025 | 3,86 | 3,90 | 3,63 | 3,64 | -7,38% | 12.020.099,00 |
| 26.02.2025 | 3,72 | 4,03 | 3,70 | 3,93 | 6,79% | 16.781.489,00 |
| 25.02.2025 | 3,76 | 3,79 | 3,56 | 3,68 | -3,92% | 11.772.106,00 |
| 24.02.2025 | 3,88 | 3,88 | 3,70 | 3,83 | -0,26% | 7.812.321,00 |
| 21.02.2025 | 4,11 | 4,12 | 3,82 | 3,84 | -7,91% | 13.842.987,00 |
| 20.02.2025 | 3,94 | 4,22 | 3,94 | 4,17 | 5,57% | 7.810.214,00 |
| 19.02.2025 | 4,01 | 4,06 | 3,90 | 3,95 | -3,19% | 6.576.147,00 |
| 18.02.2025 | 4,11 | 4,16 | 4,04 | 4,08 | 0,99% | 7.181.433,00 |
| 14.02.2025 | 4,38 | 4,41 | 4,02 | 4,04 | -3,58% | 12.731.372,00 |
| 13.02.2025 | 4,16 | 4,23 | 4,06 | 4,19 | 0,96% | 5.847.308,00 |
| 12.02.2025 | 3,95 | 4,20 | 3,93 | 4,15 | 5,60% | 8.604.315,00 |
| 11.02.2025 | 4,01 | 4,07 | 3,93 | 3,93 | -3,44% | 8.436.580,00 |
| 10.02.2025 | 4,08 | 4,17 | 3,97 | 4,07 | 3,83% | 9.713.488,00 |
| 07.02.2025 | 4,14 | 4,22 | 3,92 | 3,92 | -4,16% | 8.422.984,00 |
| 06.02.2025 | 4,12 | 4,14 | 4,01 | 4,09 | -1,45% | 5.880.454,00 |
| 05.02.2025 | 4,11 | 4,27 | 4,09 | 4,15 | 2,22% | 10.704.986,00 |
| 04.02.2025 | 4,00 | 4,10 | 3,92 | 4,06 | 2,78% | 14.208.663,00 |
| 03.02.2025 | 3,92 | 4,07 | 3,87 | 3,95 | 0,00% | 11.419.926,00 |
| 31.01.2025 | 4,08 | 4,09 | 3,91 | 3,95 | -2,23% | 11.576.430,00 |
| 30.01.2025 | 3,90 | 4,15 | 3,88 | 4,04 | 8,31% | 11.227.971,00 |
| 29.01.2025 | 3,62 | 3,76 | 3,60 | 3,73 | 3,32% | 10.669.388,00 |
| 28.01.2025 | 3,46 | 3,66 | 3,41 | 3,61 | 5,25% | 9.379.959,00 |
| 27.01.2025 | 3,54 | 3,57 | 3,38 | 3,43 | -6,54% | 12.663.920,00 |
| 24.01.2025 | 3,70 | 3,86 | 3,64 | 3,67 | 2,51% | 8.443.082,00 |
| 23.01.2025 | 3,51 | 3,63 | 3,50 | 3,58 | 0,28% | 5.911.547,00 |
| 22.01.2025 | 3,62 | 3,67 | 3,50 | 3,57 | -1,38% | 5.824.003,00 |
| 21.01.2025 | 3,57 | 3,70 | 3,55 | 3,62 | 3,13% | 8.517.089,00 |
| 17.01.2025 | 3,45 | 3,60 | 3,37 | 3,51 | 0,57% | 8.238.512,00 |
| 16.01.2025 | 3,60 | 3,69 | 3,49 | 3,49 | -1,69% | 7.812.408,00 |
| 15.01.2025 | 3,69 | 3,72 | 3,48 | 3,55 | -0,84% | 8.145.583,00 |
| 14.01.2025 | 3,44 | 3,66 | 3,42 | 3,58 | 6,23% | 9.446.828,00 |
| 13.01.2025 | 3,45 | 3,47 | 3,35 | 3,37 | -5,07% | 7.883.910,00 |
| 10.01.2025 | 3,60 | 3,77 | 3,53 | 3,55 | 0,57% | 6.799.546,00 |
| 08.01.2025 | 3,86 | 3,90 | 3,45 | 3,53 | -9,72% | 12.232.319,00 |
| 07.01.2025 | 3,95 | 4,10 | 3,86 | 3,91 | 1,56% | 5.695.118,00 |
| 06.01.2025 | 3,94 | 3,99 | 3,80 | 3,85 | -0,77% | 7.012.153,00 |
| 03.01.2025 | 4,03 | 4,05 | 3,86 | 3,88 | -3,00% | 6.282.080,00 |
| 02.01.2025 | 3,76 | 4,02 | 3,75 | 4,00 | 9,29% | 9.277.941,00 |
| 31.12.2024 | 3,53 | 3,69 | 3,53 | 3,66 | 2,81% | 6.600.503,00 |
| 30.12.2024 | 3,64 | 3,67 | 3,52 | 3,56 | -3,52% | 7.553.937,00 |
| 27.12.2024 | 3,70 | 3,70 | 3,57 | 3,69 | -1,34% | 6.029.894,00 |
| 26.12.2024 | 3,68 | 3,83 | 3,66 | 3,74 | 1,63% | 3.318.164,00 |
| 24.12.2024 | 3,71 | 3,72 | 3,64 | 3,68 | -0,81% | 3.137.494,00 |
| 23.12.2024 | 3,70 | 3,75 | 3,65 | 3,71 | 0,00% | 5.457.381,00 |
| 20.12.2024 | 3,68 | 3,82 | 3,64 | 3,71 | 1,64% | 10.192.235,00 |
| 19.12.2024 | 3,63 | 3,75 | 3,61 | 3,65 | -1,35% | 8.584.589,00 |
| 18.12.2024 | 3,99 | 4,03 | 3,68 | 3,70 | -7,73% | 10.508.891,00 |
| 17.12.2024 | 3,79 | 4,04 | 3,75 | 4,01 | 3,62% | 7.670.719,00 |
| 16.12.2024 | 3,95 | 3,95 | 3,78 | 3,87 | -1,28% | 6.330.559,00 |
| 13.12.2024 | 4,06 | 4,07 | 3,89 | 3,92 | -4,39% | 4.982.555,00 |
| 12.12.2024 | 4,25 | 4,27 | 4,08 | 4,10 | -5,96% | 6.573.632,00 |
| 11.12.2024 | 4,29 | 4,48 | 4,27 | 4,36 | 2,35% | 5.492.722,00 |
| 10.12.2024 | 4,37 | 4,40 | 4,23 | 4,26 | -0,93% | 4.710.017,00 |
| 09.12.2024 | 4,31 | 4,57 | 4,28 | 4,30 | 4,62% | 8.805.837,00 |
| 06.12.2024 | 4,19 | 4,19 | 4,05 | 4,11 | -1,67% | 3.040.641,00 |
| 05.12.2024 | 4,28 | 4,31 | 4,12 | 4,18 | -2,34% | 4.774.374,00 |
| 04.12.2024 | 4,35 | 4,44 | 4,25 | 4,28 | -0,47% | 5.729.646,00 |
| 03.12.2024 | 4,15 | 4,34 | 4,07 | 4,30 | 5,13% | 4.790.942,00 |
| 02.12.2024 | 4,17 | 4,17 | 4,04 | 4,09 | -2,85% | 3.903.202,00 |
| 29.11.2024 | 4,20 | 4,25 | 4,13 | 4,21 | 1,69% | 2.820.562,00 |