7,654$
-4,56%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 7,84 | 7,89 | 7,43 | 7,66 | -4,46% | - |
| 07.07.2026 | 8,40 | 8,53 | 7,87 | 8,02 | -5,76% | 4.952.863,00 |
| 06.07.2026 | 8,70 | 8,79 | 8,45 | 8,51 | -0,58% | 3.537.590,00 |
| 02.07.2026 | 8,72 | 9,01 | 8,35 | 8,56 | 2,64% | 5.344.699,00 |
| 01.07.2026 | 8,23 | 8,82 | 8,23 | 8,34 | 0,72% | 4.181.381,00 |
| 30.06.2026 | 8,25 | 8,47 | 8,09 | 8,28 | 0,61% | 4.367.957,00 |
| 29.06.2026 | 8,21 | 8,26 | 7,93 | 8,23 | -1,20% | 5.391.476,00 |
| 26.06.2026 | 8,13 | 8,54 | 8,08 | 8,33 | 3,61% | 4.533.831,00 |
| 25.06.2026 | 8,09 | 8,24 | 7,71 | 8,04 | 4,28% | 6.240.884,00 |
| 24.06.2026 | 7,70 | 7,90 | 7,51 | 7,71 | -3,75% | 8.263.719,00 |
| 23.06.2026 | 8,05 | 8,24 | 7,92 | 8,01 | -6,32% | 5.676.604,00 |
| 22.06.2026 | 8,52 | 8,67 | 8,46 | 8,55 | 1,11% | 4.341.354,00 |
| 19.06.2026 | 8,49 | 8,49 | 8,34 | 8,46 | -1,79% | - |
| 18.06.2026 | 8,90 | 9,17 | 8,53 | 8,61 | -2,82% | 10.161.235,00 |
| 17.06.2026 | 9,24 | 9,66 | 8,81 | 8,86 | -4,73% | 12.201.326,00 |
| 16.06.2026 | 9,20 | 9,43 | 9,05 | 9,30 | 2,09% | 5.579.767,00 |
| 15.06.2026 | 9,26 | 9,56 | 8,99 | 9,11 | 6,05% | 7.882.212,00 |
| 12.06.2026 | 8,20 | 8,71 | 8,14 | 8,59 | 6,05% | 10.550.600,00 |
| 11.06.2026 | 7,42 | 8,10 | 7,36 | 8,10 | 9,16% | 9.143.817,00 |
| 10.06.2026 | 7,56 | 7,77 | 7,40 | 7,42 | -5,24% | 6.837.605,00 |
| 09.06.2026 | 8,18 | 8,18 | 7,43 | 7,83 | -2,61% | 8.677.842,00 |
| 08.06.2026 | 8,15 | 8,16 | 7,93 | 8,04 | 0,50% | 5.270.192,00 |
| 05.06.2026 | 8,95 | 9,00 | 7,92 | 8,00 | -13,61% | 12.578.726,00 |
| 04.06.2026 | 9,26 | 9,52 | 9,18 | 9,26 | 0,98% | 4.141.142,00 |
| 03.06.2026 | 9,58 | 9,60 | 9,08 | 9,17 | -6,90% | 7.398.756,00 |
| 02.06.2026 | 9,89 | 9,94 | 9,54 | 9,85 | 0,82% | 4.585.286,00 |
| 01.06.2026 | 9,62 | 9,88 | 9,31 | 9,77 | -2,01% | 4.667.673,00 |
| 29.05.2026 | 9,66 | 10,03 | 9,51 | 9,97 | 2,36% | 4.782.422,00 |
| 28.05.2026 | 9,13 | 9,88 | 9,04 | 9,74 | 4,51% | 6.749.541,00 |
| 27.05.2026 | 9,30 | 9,50 | 9,26 | 9,32 | -2,92% | 4.544.519,00 |
| 26.05.2026 | 9,50 | 9,61 | 9,30 | 9,60 | 4,01% | 5.644.177,00 |
| 22.05.2026 | 9,24 | 9,33 | 8,98 | 9,23 | -1,07% | 6.872.900,00 |
| 21.05.2026 | 9,18 | 9,53 | 9,03 | 9,33 | -0,32% | 5.265.829,00 |
| 20.05.2026 | 9,21 | 9,40 | 8,90 | 9,36 | 3,88% | 6.235.075,00 |
| 19.05.2026 | 9,22 | 9,31 | 8,88 | 9,01 | -5,06% | 7.942.074,00 |
| 18.05.2026 | 9,96 | 10,11 | 9,36 | 9,49 | -3,26% | 5.422.780,00 |
| 15.05.2026 | 10,13 | 10,19 | 9,63 | 9,81 | -9,08% | 9.946.363,00 |
| 14.05.2026 | 11,14 | 11,14 | 10,61 | 10,79 | -4,34% | 5.718.724,00 |
| 13.05.2026 | 11,45 | 11,60 | 11,00 | 11,28 | -1,57% | 8.434.007,00 |
| 12.05.2026 | 10,83 | 11,51 | 10,56 | 11,46 | 1,24% | 10.890.995,00 |
| 11.05.2026 | 10,50 | 11,32 | 10,40 | 11,32 | 12,86% | 12.125.706,00 |
| 08.05.2026 | 10,38 | 10,57 | 9,81 | 10,03 | -1,18% | 10.915.457,00 |
| 07.05.2026 | 10,17 | 11,43 | 10,06 | 10,15 | 9,02% | 20.953.408,00 |
| 06.05.2026 | 9,00 | 9,37 | 8,96 | 9,31 | 8,38% | 12.001.706,00 |
| 05.05.2026 | 9,22 | 9,27 | 8,49 | 8,59 | -5,50% | 8.491.233,00 |
| 04.05.2026 | 9,04 | 9,30 | 8,97 | 9,09 | -1,20% | 6.581.938,00 |
| 01.05.2026 | 9,14 | 9,41 | 9,05 | 9,20 | -0,33% | 5.028.086,00 |
| 30.04.2026 | 9,41 | 9,62 | 9,00 | 9,23 | 3,71% | 6.658.054,00 |
| 29.04.2026 | 9,12 | 9,12 | 8,84 | 8,90 | -3,47% | 5.939.476,00 |
| 28.04.2026 | 9,44 | 9,55 | 9,11 | 9,22 | -5,14% | 6.101.080,00 |
| 27.04.2026 | 9,58 | 9,75 | 9,45 | 9,72 | 0,73% | 4.480.310,00 |
| 24.04.2026 | 9,56 | 9,67 | 9,30 | 9,65 | 2,22% | 5.394.291,00 |
| 23.04.2026 | 9,50 | 9,63 | 9,09 | 9,44 | -2,88% | 7.262.010,00 |
| 22.04.2026 | 9,66 | 9,83 | 9,43 | 9,72 | 3,62% | 5.403.139,00 |
| 21.04.2026 | 9,91 | 10,19 | 9,35 | 9,38 | -7,04% | 9.646.533,00 |
| 20.04.2026 | 10,01 | 10,18 | 9,79 | 10,09 | -0,88% | 8.856.316,00 |
| 17.04.2026 | 10,19 | 10,68 | 10,10 | 10,18 | 4,73% | 7.978.771,00 |
| 16.04.2026 | 10,02 | 10,08 | 9,70 | 9,72 | -1,42% | 5.847.276,00 |
| 15.04.2026 | 9,95 | 10,21 | 9,70 | 9,86 | -1,20% | 5.711.973,00 |
| 14.04.2026 | 9,95 | 10,13 | 9,79 | 9,98 | 3,85% | 7.425.173,00 |
| 13.04.2026 | 9,25 | 9,66 | 9,24 | 9,61 | 2,02% | 5.319.563,00 |
| 10.04.2026 | 9,72 | 9,78 | 9,34 | 9,42 | -1,77% | 7.054.964,00 |
| 09.04.2026 | 9,79 | 10,00 | 9,43 | 9,59 | -2,04% | 7.048.033,00 |
| 08.04.2026 | 10,46 | 10,55 | 9,58 | 9,79 | 2,19% | 9.390.630,00 |
| 07.04.2026 | 9,49 | 9,65 | 9,24 | 9,58 | 0,21% | 7.679.954,00 |
| 06.04.2026 | 9,50 | 9,67 | 9,34 | 9,56 | 0,10% | 7.040.893,00 |
| 02.04.2026 | 8,83 | 9,69 | 8,81 | 9,55 | -0,52% | 8.151.668,00 |
| 01.04.2026 | 9,65 | 9,99 | 9,38 | 9,60 | 3,11% | 10.266.091,00 |
| 31.03.2026 | 8,97 | 9,40 | 8,96 | 9,31 | 8,00% | 12.232.231,00 |
| 30.03.2026 | 9,03 | 9,16 | 8,49 | 8,62 | -3,15% | 8.354.119,00 |
| 27.03.2026 | 8,51 | 9,13 | 8,48 | 8,90 | 3,97% | 7.197.824,00 |
| 26.03.2026 | 8,85 | 9,10 | 8,53 | 8,56 | -6,75% | 8.670.286,00 |
| 25.03.2026 | 9,50 | 9,59 | 9,06 | 9,18 | 2,34% | 10.417.661,00 |
| 24.03.2026 | 8,56 | 9,05 | 8,41 | 8,97 | 2,87% | 9.998.043,00 |
| 23.03.2026 | 8,23 | 8,94 | 8,16 | 8,72 | 5,83% | 15.395.652,00 |
| 20.03.2026 | 8,80 | 8,80 | 7,99 | 8,24 | -5,18% | 27.920.899,00 |
| 19.03.2026 | 8,33 | 8,79 | 8,16 | 8,69 | -8,24% | 17.271.208,00 |
| 18.03.2026 | 10,00 | 10,00 | 9,44 | 9,47 | -7,52% | 13.810.049,00 |
| 17.03.2026 | 10,27 | 10,67 | 10,14 | 10,24 | 0,29% | 8.261.974,00 |
| 16.03.2026 | 10,09 | 10,55 | 9,99 | 10,21 | 2,41% | 15.209.086,00 |
| 13.03.2026 | 10,74 | 10,81 | 9,95 | 9,97 | -7,51% | 10.470.094,00 |
| 12.03.2026 | 11,07 | 11,12 | 10,67 | 10,78 | -3,41% | 6.593.244,00 |
| 11.03.2026 | 11,25 | 11,31 | 10,78 | 11,16 | -3,38% | 6.877.442,00 |
| 10.03.2026 | 11,79 | 11,96 | 11,54 | 11,55 | 2,58% | 8.283.763,00 |
| 09.03.2026 | 10,83 | 11,38 | 10,38 | 11,26 | 0,72% | 7.484.435,00 |
| 06.03.2026 | 11,27 | 11,52 | 10,91 | 11,18 | -2,87% | 8.917.594,00 |
| 05.03.2026 | 12,11 | 12,17 | 11,22 | 11,51 | -7,33% | 13.171.265,00 |
| 04.03.2026 | 12,25 | 12,61 | 12,05 | 12,42 | 4,46% | 6.473.466,00 |
| 03.03.2026 | 12,21 | 12,35 | 11,32 | 11,89 | -9,51% | 11.922.997,00 |
| 02.03.2026 | 13,71 | 13,79 | 12,56 | 13,14 | -5,47% | 18.557.336,00 |
| 27.02.2026 | 13,61 | 14,00 | 13,21 | 13,90 | -0,93% | 17.257.540,00 |
| 26.02.2026 | 13,05 | 14,03 | 12,89 | 14,03 | 5,97% | 12.335.783,00 |
| 25.02.2026 | 13,59 | 13,78 | 13,22 | 13,24 | 0,30% | 11.247.165,00 |
| 24.02.2026 | 12,60 | 13,32 | 12,44 | 13,20 | 1,69% | 8.870.282,00 |
| 23.02.2026 | 12,98 | 13,21 | 12,73 | 12,98 | 0,70% | 13.806.796,00 |
| 20.02.2026 | 12,23 | 12,97 | 12,08 | 12,89 | 6,27% | 15.198.316,00 |
| 19.02.2026 | 11,53 | 12,17 | 11,46 | 12,13 | 4,03% | 9.121.125,00 |
| 18.02.2026 | 11,61 | 11,78 | 11,31 | 11,66 | 3,74% | 9.165.484,00 |
| 17.02.2026 | 11,29 | 11,40 | 10,59 | 11,24 | -4,34% | 11.762.713,00 |
| 13.02.2026 | 11,31 | 11,79 | 11,19 | 11,75 | 6,82% | 7.052.302,00 |