4,307€
-1,22%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,37 | 4,76 | 4,33 | 4,36 | 0,00% | 8.610,00 |
| 04.11.2024 | 4,55 | 4,55 | 4,36 | 4,36 | -4,34% | 12.300,00 |
| 01.11.2024 | 4,66 | 4,76 | 4,56 | 4,56 | -0,57% | 14.555,00 |
| 31.10.2024 | 4,80 | 4,84 | 4,50 | 4,58 | -6,41% | 66.749,00 |
| 30.10.2024 | 5,12 | 5,12 | 4,85 | 4,90 | -4,62% | 9.800,00 |
| 29.10.2024 | 5,03 | 5,19 | 5,03 | 5,14 | 3,11% | 21.528,00 |
| 28.10.2024 | 4,99 | 5,01 | 4,91 | 4,98 | -2,92% | 21.100,00 |
| 25.10.2024 | 5,07 | 5,13 | 4,84 | 5,13 | 3,14% | 5.102,00 |
| 24.10.2024 | 4,95 | 5,17 | 4,95 | 4,97 | 0,40% | 23.418,00 |
| 23.10.2024 | 5,02 | 5,12 | 4,85 | 4,95 | -2,67% | 45.767,00 |
| 22.10.2024 | 4,74 | 5,20 | 4,74 | 5,09 | 8,25% | 52.941,00 |
| 21.10.2024 | 4,44 | 4,80 | 4,44 | 4,70 | 6,52% | 53.304,00 |
| 18.10.2024 | 3,93 | 4,41 | 3,93 | 4,41 | 10,68% | 41.219,00 |
| 17.10.2024 | 3,97 | 4,05 | 3,96 | 3,99 | -4,59% | 13.650,00 |
| 16.10.2024 | 4,05 | 4,20 | 4,05 | 4,18 | 2,90% | 11.645,00 |
| 15.10.2024 | 3,92 | 4,06 | 3,92 | 4,06 | 4,21% | 16.800,00 |
| 14.10.2024 | 3,96 | 3,97 | 3,90 | 3,90 | -2,26% | 17.900,00 |
| 11.10.2024 | 3,96 | 4,05 | 3,96 | 3,99 | 1,58% | 23.500,00 |
| 10.10.2024 | 3,84 | 3,93 | 3,84 | 3,93 | 2,99% | 850,00 |
| 09.10.2024 | 3,85 | 3,85 | 3,81 | 3,81 | 2,86% | 2.000,00 |
| 08.10.2024 | 3,73 | 3,76 | 3,71 | 3,71 | -3,94% | 1.660,00 |
| 07.10.2024 | 3,82 | 3,86 | 3,82 | 3,86 | -1,48% | 6.350,00 |
| 04.10.2024 | 3,95 | 4,06 | 3,86 | 3,92 | 3,32% | 49.300,00 |
| 03.10.2024 | 3,70 | 3,79 | 3,69 | 3,79 | 2,99% | 14.500,00 |
| 02.10.2024 | 3,58 | 3,74 | 3,58 | 3,68 | 3,08% | 3.672,00 |
| 01.10.2024 | 3,56 | 3,64 | 3,56 | 3,57 | 1,36% | 14.874,00 |
| 30.09.2024 | 3,62 | 3,64 | 3,50 | 3,52 | -3,24% | 29.429,00 |
| 27.09.2024 | 3,74 | 3,87 | 3,64 | 3,64 | -3,04% | 32.200,00 |
| 26.09.2024 | 3,67 | 3,83 | 3,67 | 3,75 | 2,07% | 38.270,00 |
| 25.09.2024 | 3,52 | 3,68 | 3,52 | 3,68 | 1,83% | 2.500,00 |
| 24.09.2024 | 3,27 | 3,61 | 3,27 | 3,61 | 7,18% | 21.580,00 |
| 23.09.2024 | 3,28 | 3,37 | 3,27 | 3,37 | 1,26% | 7.000,00 |
| 20.09.2024 | 3,23 | 3,33 | 3,23 | 3,33 | 2,97% | 5.650,00 |
| 19.09.2024 | 3,17 | 3,37 | 3,17 | 3,23 | 0,62% | 20.300,00 |
| 18.09.2024 | 3,17 | 3,26 | 3,17 | 3,21 | 0,37% | 162,00 |
| 17.09.2024 | 3,27 | 3,34 | 3,20 | 3,20 | -2,74% | 39.100,00 |
| 16.09.2024 | 3,33 | 3,34 | 3,29 | 3,29 | -0,78% | 5.650,00 |
| 13.09.2024 | 3,17 | 3,33 | 3,16 | 3,32 | 5,00% | 25.346,00 |
| 12.09.2024 | 2,82 | 3,16 | 2,82 | 3,16 | 14,50% | 38.500,00 |
| 11.09.2024 | 2,73 | 2,76 | 2,73 | 2,76 | 1,85% | 1.000,00 |
| 10.09.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,46% | - |
| 09.09.2024 | 2,53 | 2,75 | 2,53 | 2,75 | 7,34% | 4.100,00 |
| 06.09.2024 | 2,65 | 2,71 | 2,56 | 2,56 | -4,41% | 12.950,00 |
| 05.09.2024 | 2,55 | 2,71 | 2,55 | 2,68 | 5,85% | 24.325,00 |
| 04.09.2024 | 2,55 | 2,57 | 2,53 | 2,53 | -0,08% | 17.800,00 |
| 03.09.2024 | 2,75 | 2,76 | 2,53 | 2,53 | -8,79% | 25.770,00 |
| 02.09.2024 | 2,70 | 2,78 | 2,70 | 2,78 | 1,68% | 4.100,00 |
| 30.08.2024 | 2,80 | 2,80 | 2,73 | 2,73 | -3,53% | 7.000,00 |
| 29.08.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,00% | 5.000,00 |
| 28.08.2024 | 2,82 | 2,89 | 2,82 | 2,83 | -2,95% | 13.644,00 |
| 27.08.2024 | 2,92 | 2,95 | 2,92 | 2,92 | -0,88% | 4.530,00 |
| 26.08.2024 | 2,94 | 3,05 | 2,94 | 2,94 | -0,68% | 34.785,00 |
| 23.08.2024 | 2,90 | 3,01 | 2,90 | 2,96 | -0,74% | 4.500,00 |
| 22.08.2024 | 2,94 | 2,98 | 2,94 | 2,98 | 1,50% | 3.574,00 |
| 21.08.2024 | 2,95 | 2,95 | 2,93 | 2,94 | -0,47% | 570,00 |
| 20.08.2024 | 2,91 | 3,01 | 2,91 | 2,95 | 1,72% | 20.536,00 |
| 19.08.2024 | 2,75 | 2,90 | 2,71 | 2,90 | 4,84% | 25.700,00 |
| 16.08.2024 | 2,66 | 2,77 | 2,66 | 2,77 | 2,90% | 1.277,00 |
| 15.08.2024 | 2,62 | 2,70 | 2,62 | 2,69 | 3,78% | 7.800,00 |
| 14.08.2024 | 2,58 | 2,66 | 2,58 | 2,59 | 0,93% | 5.090,00 |
| 13.08.2024 | 2,42 | 2,58 | 2,42 | 2,57 | 6,99% | 31.428,00 |
| 12.08.2024 | 2,88 | 2,92 | 2,27 | 2,40 | -14,52% | 54.268,00 |
| 09.08.2024 | 2,88 | 2,96 | 2,81 | 2,81 | -2,09% | 20.700,00 |
| 08.08.2024 | 2,79 | 2,89 | 2,79 | 2,87 | -2,91% | 14.220,00 |
| 07.08.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 1,16% | 1.288,00 |
| 06.08.2024 | 2,91 | 2,97 | 2,88 | 2,92 | 1,74% | 22.877,00 |
| 05.08.2024 | 3,02 | 3,03 | 2,55 | 2,87 | -5,09% | 66.806,00 |
| 02.08.2024 | 3,49 | 3,60 | 3,02 | 3,03 | -11,26% | 57.014,00 |
| 01.08.2024 | 4,22 | 4,22 | 3,28 | 3,41 | -16,79% | 54.991,00 |
| 31.07.2024 | 4,08 | 4,14 | 4,08 | 4,10 | 1,24% | 8.300,00 |
| 30.07.2024 | 4,02 | 4,05 | 4,00 | 4,05 | -0,64% | 650,00 |
| 29.07.2024 | 4,08 | 4,08 | 4,01 | 4,07 | 2,05% | 11.331,00 |
| 26.07.2024 | 4,02 | 4,11 | 3,95 | 3,99 | -0,20% | 17.200,00 |
| 25.07.2024 | 3,94 | 4,00 | 3,93 | 4,00 | -5,12% | 6.860,00 |
| 24.07.2024 | 4,22 | 4,22 | 4,22 | 4,22 | -0,43% | - |
| 23.07.2024 | 4,18 | 4,25 | 4,18 | 4,23 | -0,66% | 7.385,00 |
| 22.07.2024 | 4,09 | 4,26 | 4,09 | 4,26 | 4,41% | 25.139,00 |
| 19.07.2024 | 4,14 | 4,14 | 3,97 | 4,08 | -7,48% | 25.350,00 |
| 18.07.2024 | 4,38 | 4,42 | 4,38 | 4,41 | -0,32% | 2.750,00 |
| 17.07.2024 | 4,41 | 4,55 | 4,41 | 4,43 | -2,60% | 18.600,00 |
| 16.07.2024 | 4,36 | 4,58 | 4,36 | 4,54 | 4,22% | 28.365,00 |
| 15.07.2024 | 4,32 | 4,36 | 4,26 | 4,36 | -0,59% | 27.750,00 |
| 12.07.2024 | 4,33 | 4,39 | 4,20 | 4,39 | -0,32% | 29.408,00 |
| 11.07.2024 | 4,21 | 4,40 | 4,18 | 4,40 | 3,53% | 21.187,00 |
| 10.07.2024 | 3,64 | 4,25 | 3,64 | 4,25 | 15,61% | 28.675,00 |
| 09.07.2024 | 3,80 | 3,80 | 3,68 | 3,68 | -3,26% | 6.310,00 |
| 08.07.2024 | 3,68 | 3,80 | 3,67 | 3,80 | 3,04% | 4.560,00 |
| 05.07.2024 | 3,60 | 3,69 | 3,56 | 3,69 | 5,07% | 9.940,00 |
| 04.07.2024 | 3,51 | 3,51 | 3,51 | 3,51 | -0,23% | 700,00 |
| 03.07.2024 | 3,30 | 3,53 | 3,30 | 3,52 | 10,56% | 7.520,00 |
| 02.07.2024 | 3,20 | 3,20 | 3,18 | 3,18 | -3,40% | 3.000,00 |
| 01.07.2024 | 3,24 | 3,32 | 3,24 | 3,29 | -0,12% | 1.200,00 |
| 28.06.2024 | 3,34 | 3,40 | 3,30 | 3,30 | -1,32% | 1.700,00 |
| 27.06.2024 | 3,28 | 3,34 | 3,28 | 3,34 | 5,56% | 1.366,00 |
| 26.06.2024 | 3,25 | 3,25 | 3,11 | 3,17 | -4,70% | 47.500,00 |
| 25.06.2024 | 3,36 | 3,38 | 3,30 | 3,32 | -1,25% | 7.100,00 |
| 24.06.2024 | 3,45 | 3,45 | 3,36 | 3,36 | -1,12% | 10.000,00 |
| 21.06.2024 | 3,59 | 3,59 | 3,40 | 3,40 | -6,85% | 500,00 |
| 20.06.2024 | 3,62 | 3,69 | 3,61 | 3,65 | 4,34% | 8.790,00 |
| 19.06.2024 | 3,48 | 3,50 | 3,48 | 3,50 | 3,55% | 200,00 |