3,853$
-7,61%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,06 | 4,06 | 3,90 | 3,95 | -3,19% | 6.576.147,00 |
| 18.02.2025 | 4,11 | 4,16 | 4,04 | 4,08 | -0,01% | 7.181.433,00 |
| 17.02.2025 | 4,05 | 4,14 | 4,04 | 4,08 | 1,00% | - |
| 14.02.2025 | 4,38 | 4,41 | 4,02 | 4,04 | -3,58% | 12.731.372,00 |
| 13.02.2025 | 4,15 | 4,23 | 4,06 | 4,19 | 0,96% | 5.847.308,00 |
| 12.02.2025 | 3,96 | 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 | 4,07 | 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 | 4,13 | 4,14 | 4,01 | 4,09 | -1,45% | 5.880.454,00 |
| 05.02.2025 | 4,12 | 4,27 | 4,09 | 4,15 | 2,22% | 10.704.986,00 |
| 04.02.2025 | 4,01 | 4,10 | 3,92 | 4,06 | 2,78% | 14.208.663,00 |
| 03.02.2025 | 3,93 | 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 | 3,47 | 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 | 3,63 | 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 | 3,47 | 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 | 3,62 | 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 | 4,36 | 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 |
| 27.11.2024 | 4,28 | 4,37 | 4,12 | 4,14 | -2,59% | 5.595.956,00 |
| 26.11.2024 | 4,24 | 4,29 | 4,14 | 4,25 | 0,24% | 4.061.687,00 |
| 25.11.2024 | 4,29 | 4,33 | 4,21 | 4,24 | -4,93% | 5.727.725,00 |
| 22.11.2024 | 4,51 | 4,52 | 4,43 | 4,46 | -0,89% | 5.848.970,00 |
| 21.11.2024 | 4,55 | 4,55 | 4,42 | 4,50 | 0,00% | 4.252.638,00 |
| 20.11.2024 | 4,58 | 4,59 | 4,38 | 4,50 | -8,91% | 12.075.011,00 |
| 19.11.2024 | 4,96 | 4,97 | 4,81 | 4,94 | 1,02% | 4.515.050,00 |
| 18.11.2024 | 4,95 | 5,04 | 4,80 | 4,89 | 4,04% | 5.848.777,00 |
| 15.11.2024 | 4,83 | 4,97 | 4,62 | 4,70 | -1,26% | 13.633.958,00 |
| 14.11.2024 | 4,45 | 4,84 | 4,43 | 4,76 | 6,01% | 7.907.230,00 |
| 13.11.2024 | 4,59 | 4,71 | 4,43 | 4,49 | -0,66% | 5.784.661,00 |
| 12.11.2024 | 4,37 | 4,54 | 4,36 | 4,52 | 2,03% | 4.975.239,00 |
| 11.11.2024 | 4,40 | 4,46 | 4,22 | 4,43 | -4,73% | 8.101.991,00 |
| 08.11.2024 | 4,72 | 4,72 | 4,52 | 4,65 | -3,12% | 5.342.503,00 |
| 07.11.2024 | 4,80 | 4,90 | 4,67 | 4,80 | 1,69% | 6.621.067,00 |
| 06.11.2024 | 4,36 | 4,77 | 4,25 | 4,72 | 0,43% | 6.913.670,00 |
| 05.11.2024 | 4,83 | 5,20 | 4,68 | 4,70 | -1,47% | 5.939.962,00 |
| 04.11.2024 | 4,90 | 4,90 | 4,70 | 4,77 | -2,05% | 5.943.709,00 |
| 01.11.2024 | 5,13 | 5,18 | 4,85 | 4,87 | -3,37% | 6.648.886,00 |
| 31.10.2024 | 5,08 | 5,15 | 4,87 | 5,04 | -4,73% | 7.616.034,00 |
| 30.10.2024 | 5,46 | 5,46 | 5,22 | 5,29 | -4,68% | 5.136.523,00 |
| 29.10.2024 | 5,46 | 5,67 | 5,44 | 5,55 | 3,54% | 4.122.350,00 |
| 28.10.2024 | 5,36 | 5,54 | 5,35 | 5,36 | -0,37% | 3.278.977,00 |
| 25.10.2024 | 5,44 | 5,66 | 5,30 | 5,38 | -1,47% | 7.406.918,00 |
| 24.10.2024 | 5,52 | 5,57 | 5,28 | 5,46 | 1,11% | 5.941.902,00 |
| 23.10.2024 | 5,25 | 5,42 | 5,23 | 5,40 | -1,64% | 7.951.189,00 |
| 22.10.2024 | 5,32 | 5,64 | 5,28 | 5,49 | 6,60% | 10.487.470,00 |
| 21.10.2024 | 5,08 | 5,23 | 4,96 | 5,15 | 7,74% | 10.246.863,00 |
| 18.10.2024 | 4,35 | 4,83 | 4,34 | 4,78 | 12,47% | 8.823.454,00 |
| 17.10.2024 | 4,35 | 4,38 | 4,22 | 4,25 | -2,07% | 4.244.306,00 |
| 16.10.2024 | 4,48 | 4,61 | 4,34 | 4,34 | -1,59% | 4.785.391,00 |
| 15.10.2024 | 4,28 | 4,45 | 4,22 | 4,41 | 2,32% | 3.456.359,00 |
| 14.10.2024 | 4,32 | 4,34 | 4,24 | 4,31 | -1,15% | 2.772.388,00 |
| 11.10.2024 | 4,38 | 4,47 | 4,35 | 4,36 | 0,23% | 2.824.790,00 |
| 10.10.2024 | 4,26 | 4,42 | 4,21 | 4,35 | 2,84% | 5.326.202,00 |
| 09.10.2024 | 4,20 | 4,26 | 4,07 | 4,23 | -0,94% | 3.982.904,00 |
| 08.10.2024 | 4,08 | 4,29 | 4,02 | 4,27 | 2,40% | 4.448.562,00 |
| 07.10.2024 | 4,25 | 4,28 | 4,09 | 4,17 | -2,57% | 3.933.964,00 |
| 04.10.2024 | 4,32 | 4,51 | 4,26 | 4,28 | -0,93% | 5.901.371,00 |
| 03.10.2024 | 4,05 | 4,33 | 4,01 | 4,32 | 4,10% | 4.990.420,00 |
| 02.10.2024 | 4,07 | 4,25 | 4,03 | 4,15 | 2,72% | 5.738.191,00 |
| 01.10.2024 | 4,03 | 4,13 | 3,90 | 4,04 | 2,54% | 6.307.805,00 |
| 30.09.2024 | 3,99 | 4,05 | 3,89 | 3,94 | -3,19% | 5.007.680,00 |