9,214$
-1,25%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 12,11 | 12,34 | 10,94 | 11,00 | -11,08% | 15.429.693,00 |
| 11.02.2026 | 12,72 | 12,75 | 11,83 | 12,37 | 1,89% | 12.409.002,00 |
| 10.02.2026 | 12,09 | 12,41 | 11,99 | 12,14 | -0,49% | 8.244.449,00 |
| 09.02.2026 | 11,67 | 12,21 | 11,45 | 12,20 | 7,39% | 9.176.780,00 |
| 06.02.2026 | 10,76 | 11,38 | 10,67 | 11,36 | 8,81% | 9.361.660,00 |
| 05.02.2026 | 10,90 | 11,50 | 10,40 | 10,44 | -12,12% | 13.721.234,00 |
| 04.02.2026 | 11,91 | 12,06 | 11,04 | 11,88 | 2,33% | 21.999.773,00 |
| 03.02.2026 | 11,78 | 11,80 | 11,02 | 11,61 | 7,70% | 16.788.076,00 |
| 02.02.2026 | 10,75 | 11,14 | 10,45 | 10,78 | -1,37% | 14.669.228,00 |
| 30.01.2026 | 11,38 | 12,32 | 10,80 | 10,93 | -16,95% | 21.650.711,00 |
| 29.01.2026 | 14,07 | 14,07 | 12,61 | 13,16 | -4,98% | 20.487.363,00 |
| 28.01.2026 | 13,98 | 14,07 | 13,23 | 13,85 | 0,29% | 18.350.650,00 |
| 27.01.2026 | 13,79 | 14,13 | 13,14 | 13,81 | -1,00% | 17.386.536,00 |
| 26.01.2026 | 15,09 | 15,15 | 13,91 | 13,95 | -1,20% | 27.406.971,00 |
| 23.01.2026 | 13,84 | 14,19 | 13,46 | 14,12 | 3,82% | 17.126.826,00 |
| 22.01.2026 | 12,33 | 13,63 | 12,33 | 13,60 | 10,93% | 16.973.698,00 |
| 21.01.2026 | 12,56 | 12,60 | 11,89 | 12,26 | -0,65% | 20.501.235,00 |
| 20.01.2026 | 12,14 | 12,55 | 11,71 | 12,34 | 4,10% | 23.108.455,00 |
| 19.01.2026 | 12,11 | 12,16 | 11,80 | 11,85 | 1,14% | - |
| 16.01.2026 | 11,44 | 11,72 | 10,57 | 11,72 | 1,30% | 18.680.706,00 |
| 15.01.2026 | 10,96 | 11,70 | 10,86 | 11,57 | 3,21% | 11.901.109,00 |
| 14.01.2026 | 11,54 | 11,70 | 10,92 | 11,21 | 0,45% | 15.192.219,00 |
| 13.01.2026 | 11,42 | 11,70 | 11,15 | 11,16 | -0,09% | 14.880.642,00 |
| 12.01.2026 | 11,26 | 11,52 | 11,09 | 11,17 | 5,18% | 13.630.056,00 |
| 09.01.2026 | 10,05 | 10,89 | 9,94 | 10,62 | 8,59% | 18.231.103,00 |
| 08.01.2026 | 9,68 | 9,89 | 9,46 | 9,78 | -2,98% | 9.891.304,00 |
| 07.01.2026 | 10,14 | 10,20 | 9,37 | 10,08 | -4,91% | 15.264.076,00 |
| 06.01.2026 | 10,03 | 10,60 | 9,78 | 10,60 | 8,50% | 15.344.972,00 |
| 05.01.2026 | 9,32 | 10,46 | 9,25 | 9,77 | 8,31% | 20.096.862,00 |
| 02.01.2026 | 9,72 | 9,91 | 8,71 | 9,02 | -4,04% | 16.851.985,00 |
| 31.12.2025 | 9,61 | 9,92 | 9,36 | 9,40 | -4,08% | 14.104.827,00 |
| 30.12.2025 | 9,81 | 10,07 | 9,53 | 9,80 | 2,40% | 15.872.049,00 |