7,968€
0,09%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,21 | 8,35 | 7,81 | 7,99 | 0,41% | 21.401,00 |
| 16.12.2025 | 7,58 | 8,00 | 7,58 | 7,96 | 2,91% | 31.882,00 |
| 15.12.2025 | 7,98 | 8,05 | 7,65 | 7,74 | 0,72% | 18.850,00 |
| 12.12.2025 | 8,06 | 8,34 | 7,47 | 7,68 | -4,48% | 49.005,00 |
| 11.12.2025 | 7,54 | 8,30 | 7,54 | 8,04 | 4,42% | 22.320,00 |
| 10.12.2025 | 7,69 | 7,70 | 7,35 | 7,70 | -0,52% | 16.380,00 |
| 09.12.2025 | 7,21 | 7,74 | 7,20 | 7,74 | 5,88% | 9.450,00 |
| 08.12.2025 | 7,55 | 7,55 | 7,27 | 7,31 | -1,75% | 16.204,00 |
| 05.12.2025 | 7,77 | 7,79 | 7,44 | 7,44 | -0,33% | 16.080,00 |
| 04.12.2025 | 7,55 | 7,56 | 7,26 | 7,47 | -3,05% | 24.004,00 |
| 03.12.2025 | 7,83 | 8,00 | 7,70 | 7,70 | -3,27% | 15.350,00 |
| 02.12.2025 | 7,91 | 8,10 | 7,39 | 7,96 | -2,09% | 46.610,00 |
| 01.12.2025 | 8,75 | 8,81 | 8,07 | 8,13 | -3,10% | 61.300,00 |
| 28.11.2025 | 7,65 | 8,60 | 7,58 | 8,39 | 12,02% | 75.100,00 |
| 27.11.2025 | 7,45 | 7,56 | 7,31 | 7,49 | 0,67% | 19.000,00 |
| 26.11.2025 | 6,89 | 7,44 | 6,85 | 7,44 | 9,33% | 25.479,00 |
| 25.11.2025 | 6,78 | 6,82 | 6,48 | 6,81 | 4,29% | 19.452,00 |
| 24.11.2025 | 6,26 | 6,53 | 6,26 | 6,53 | 3,82% | 6.850,00 |
| 21.11.2025 | 5,91 | 6,29 | 5,90 | 6,29 | 1,21% | 23.384,00 |
| 20.11.2025 | 6,65 | 6,73 | 6,13 | 6,21 | -6,69% | 7.710,00 |
| 19.11.2025 | 6,71 | 6,82 | 6,57 | 6,66 | 3,82% | 14.125,00 |
| 18.11.2025 | 6,33 | 6,42 | 6,33 | 6,41 | -2,29% | 7.100,00 |
| 17.11.2025 | 6,69 | 6,76 | 6,56 | 6,56 | -2,45% | 7.105,00 |
| 14.11.2025 | 6,79 | 6,88 | 6,29 | 6,73 | -2,04% | 35.020,00 |
| 13.11.2025 | 7,21 | 7,30 | 6,79 | 6,87 | -4,32% | 20.380,00 |
| 12.11.2025 | 6,77 | 7,22 | 6,77 | 7,18 | 7,17% | 26.871,00 |
| 11.11.2025 | 6,90 | 7,04 | 6,62 | 6,70 | -3,60% | 20.060,00 |
| 10.11.2025 | 6,44 | 7,00 | 6,44 | 6,95 | 12,29% | 31.149,00 |
| 07.11.2025 | 6,40 | 6,50 | 5,63 | 6,19 | -2,06% | 30.178,00 |
| 06.11.2025 | 6,35 | 6,48 | 6,32 | 6,32 | -0,08% | 3.680,00 |
| 05.11.2025 | 6,72 | 6,72 | 6,28 | 6,32 | -2,99% | 18.183,00 |
| 04.11.2025 | 6,95 | 6,95 | 6,52 | 6,52 | -7,52% | 11.882,00 |
| 03.11.2025 | 7,16 | 7,30 | 7,00 | 7,05 | 0,64% | 3.860,00 |
| 31.10.2025 | 7,30 | 7,30 | 7,00 | 7,00 | -2,57% | 995,00 |
| 30.10.2025 | 7,02 | 7,25 | 6,95 | 7,19 | 2,64% | 31.014,00 |
| 29.10.2025 | 7,13 | 7,41 | 6,88 | 7,00 | 0,36% | 18.665,00 |
| 28.10.2025 | 6,63 | 6,98 | 6,35 | 6,98 | 4,34% | 54.186,00 |
| 27.10.2025 | 6,88 | 6,88 | 6,38 | 6,69 | -4,29% | 35.310,00 |
| 24.10.2025 | 6,86 | 6,99 | 6,71 | 6,99 | 0,87% | 7.710,00 |
| 23.10.2025 | 6,97 | 7,17 | 6,93 | 6,93 | 0,44% | 13.560,00 |
| 22.10.2025 | 6,97 | 6,98 | 6,49 | 6,90 | -1,92% | 46.093,00 |
| 21.10.2025 | 7,75 | 7,87 | 6,92 | 7,03 | -12,18% | 130.562,00 |
| 20.10.2025 | 7,92 | 8,11 | 7,73 | 8,01 | 2,76% | 25.364,00 |
| 17.10.2025 | 8,68 | 8,69 | 7,60 | 7,79 | -9,42% | 53.326,00 |
| 16.10.2025 | 8,07 | 8,85 | 8,07 | 8,60 | 6,17% | 39.790,00 |
| 15.10.2025 | 7,69 | 8,10 | 7,59 | 8,10 | 5,19% | 46.187,00 |
| 14.10.2025 | 7,32 | 7,70 | 7,07 | 7,70 | 4,83% | 47.743,00 |
| 13.10.2025 | 6,99 | 7,38 | 6,88 | 7,35 | 11,88% | 63.607,00 |
| 10.10.2025 | 6,52 | 6,87 | 6,51 | 6,57 | -0,30% | 28.130,00 |
| 09.10.2025 | 7,03 | 7,37 | 6,45 | 6,59 | -5,79% | 86.887,00 |
| 08.10.2025 | 6,90 | 7,11 | 6,67 | 6,99 | 4,80% | 40.593,00 |
| 07.10.2025 | 6,67 | 6,84 | 6,50 | 6,67 | -1,84% | 51.709,00 |
| 06.10.2025 | 6,68 | 6,99 | 6,65 | 6,80 | 3,74% | 39.660,00 |
| 03.10.2025 | 6,49 | 6,60 | 6,49 | 6,55 | 2,75% | 5.490,00 |
| 02.10.2025 | 6,64 | 6,72 | 6,37 | 6,38 | -4,78% | 20.351,00 |
| 01.10.2025 | 6,66 | 7,10 | 6,61 | 6,70 | 0,37% | 46.839,00 |
| 30.09.2025 | 6,84 | 6,90 | 6,44 | 6,67 | -1,26% | 50.355,00 |
| 29.09.2025 | 6,90 | 6,97 | 6,75 | 6,76 | 0,00% | 33.166,00 |
| 26.09.2025 | 6,46 | 6,85 | 6,46 | 6,76 | 3,92% | 51.419,00 |
| 25.09.2025 | 6,28 | 6,83 | 6,28 | 6,50 | 2,69% | 70.749,00 |
| 24.09.2025 | 6,62 | 6,62 | 6,29 | 6,33 | -2,76% | 37.305,00 |
| 23.09.2025 | 6,55 | 6,90 | 6,51 | 6,51 | -1,81% | 57.829,00 |
| 22.09.2025 | 5,84 | 6,63 | 5,82 | 6,63 | 19,68% | 110.367,00 |
| 19.09.2025 | 5,31 | 5,55 | 5,31 | 5,54 | 6,03% | 7.000,00 |
| 18.09.2025 | 5,47 | 5,51 | 5,20 | 5,23 | -5,09% | 15.480,00 |
| 17.09.2025 | 5,13 | 5,52 | 5,07 | 5,51 | 5,16% | 31.200,00 |
| 16.09.2025 | 5,51 | 5,51 | 5,12 | 5,24 | -2,51% | 14.061,00 |
| 15.09.2025 | 5,27 | 5,44 | 5,24 | 5,37 | 2,48% | 7.660,00 |
| 12.09.2025 | 5,29 | 5,48 | 5,24 | 5,24 | 0,62% | 19.130,00 |
| 11.09.2025 | 5,03 | 5,22 | 4,91 | 5,21 | 3,43% | 13.800,00 |
| 10.09.2025 | 5,02 | 5,15 | 5,00 | 5,04 | 0,10% | 32.110,00 |
| 09.09.2025 | 5,15 | 5,18 | 4,96 | 5,03 | -2,04% | 17.700,00 |
| 08.09.2025 | 5,10 | 5,33 | 5,03 | 5,14 | 1,18% | 38.305,00 |
| 05.09.2025 | 5,30 | 5,41 | 5,07 | 5,08 | -3,97% | 12.900,00 |
| 04.09.2025 | 5,45 | 5,47 | 5,29 | 5,29 | -4,08% | 28.179,00 |
| 03.09.2025 | 5,49 | 5,62 | 5,49 | 5,51 | -1,25% | 19.250,00 |
| 02.09.2025 | 5,69 | 5,69 | 5,40 | 5,58 | -2,19% | 18.412,00 |
| 01.09.2025 | 5,61 | 5,74 | 5,57 | 5,71 | 6,64% | 46.620,00 |
| 29.08.2025 | 5,01 | 5,35 | 5,01 | 5,35 | 6,15% | 14.230,00 |
| 28.08.2025 | 5,08 | 5,19 | 5,04 | 5,04 | -0,20% | 3.980,00 |
| 27.08.2025 | 5,00 | 5,06 | 4,99 | 5,05 | 0,50% | 18.212,00 |
| 26.08.2025 | 4,93 | 5,05 | 4,92 | 5,03 | 2,47% | 10.350,00 |
| 25.08.2025 | 4,96 | 4,97 | 4,90 | 4,90 | -0,28% | 8.175,00 |
| 22.08.2025 | 4,81 | 5,04 | 4,81 | 4,92 | 1,78% | 31.850,00 |
| 21.08.2025 | 4,61 | 4,96 | 4,61 | 4,83 | 5,41% | 34.680,00 |
| 20.08.2025 | 4,53 | 4,60 | 4,53 | 4,58 | 1,24% | 11.400,00 |
| 19.08.2025 | 4,74 | 4,81 | 4,53 | 4,53 | -4,51% | 15.180,00 |
| 18.08.2025 | 4,71 | 4,80 | 4,65 | 4,74 | -4,01% | 16.350,00 |
| 15.08.2025 | 4,73 | 4,94 | 4,73 | 4,94 | 3,61% | 6.300,00 |
| 14.08.2025 | 4,65 | 4,77 | 4,62 | 4,77 | 2,85% | 9.130,00 |
| 13.08.2025 | 4,92 | 5,03 | 4,21 | 4,64 | -5,58% | 31.855,00 |
| 12.08.2025 | 4,75 | 4,91 | 4,74 | 4,91 | 3,24% | 12.575,00 |
| 11.08.2025 | 4,67 | 4,76 | 4,52 | 4,76 | 1,19% | 6.700,00 |
| 08.08.2025 | 4,69 | 4,70 | 4,69 | 4,70 | 2,62% | 2.500,00 |
| 07.08.2025 | 4,50 | 4,65 | 4,50 | 4,58 | 1,60% | 6.100,00 |
| 06.08.2025 | 4,51 | 4,51 | 4,51 | 4,51 | -1,10% | 400,00 |
| 05.08.2025 | 4,49 | 4,56 | 4,49 | 4,56 | 4,21% | 4.400,00 |
| 04.08.2025 | 4,33 | 4,37 | 4,31 | 4,37 | 0,32% | 5.210,00 |
| 01.08.2025 | 4,39 | 4,47 | 4,30 | 4,36 | -2,33% | 7.725,00 |
| 31.07.2025 | 4,69 | 4,69 | 4,39 | 4,46 | -1,89% | 2.550,00 |