3,199€
-0,90%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,36 | 3,39 | 3,14 | 3,21 | -0,50% | 19.450,00 |
| 24.04.2025 | 3,21 | 3,23 | 3,21 | 3,23 | -2,18% | 1.000,00 |
| 23.04.2025 | 3,12 | 3,30 | 3,11 | 3,30 | 4,70% | 9.988,00 |
| 22.04.2025 | 3,40 | 3,40 | 3,15 | 3,15 | -5,00% | 42.025,00 |
| 17.04.2025 | 3,51 | 3,57 | 3,32 | 3,32 | -4,05% | 20.136,00 |
| 16.04.2025 | 3,56 | 3,75 | 3,46 | 3,46 | -3,46% | 9.400,00 |
| 15.04.2025 | 3,57 | 3,64 | 3,57 | 3,58 | 1,59% | 2.799,00 |
| 14.04.2025 | 3,53 | 3,53 | 3,51 | 3,53 | 1,50% | 3.500,00 |
| 11.04.2025 | 3,32 | 3,47 | 3,32 | 3,47 | 2,54% | 10.215,00 |
| 10.04.2025 | 3,45 | 3,46 | 3,28 | 3,39 | 14,07% | 7.710,00 |
| 09.04.2025 | 2,82 | 3,07 | 2,82 | 2,97 | 4,21% | 30.120,00 |
| 08.04.2025 | 3,15 | 3,37 | 2,85 | 2,85 | -8,12% | 26.557,00 |
| 07.04.2025 | 2,75 | 3,10 | 2,75 | 3,10 | 7,93% | 22.720,00 |
| 04.04.2025 | 3,16 | 3,20 | 2,84 | 2,87 | -11,84% | 23.033,00 |
| 03.04.2025 | 3,30 | 3,33 | 3,09 | 3,26 | -5,83% | 35.435,00 |
| 02.04.2025 | 3,50 | 3,61 | 3,42 | 3,46 | -0,80% | 20.185,00 |
| 01.04.2025 | 3,93 | 3,96 | 3,36 | 3,49 | -10,70% | 67.465,00 |
| 31.03.2025 | 4,01 | 4,15 | 3,81 | 3,91 | -1,36% | 8.944,00 |
| 28.03.2025 | 4,25 | 4,34 | 3,96 | 3,96 | -7,26% | 4.793,00 |
| 27.03.2025 | 4,11 | 4,27 | 4,11 | 4,27 | 4,71% | 13.800,00 |
| 26.03.2025 | 4,26 | 4,31 | 4,08 | 4,08 | -3,27% | 7.000,00 |
| 25.03.2025 | 4,24 | 4,44 | 4,22 | 4,22 | -1,22% | 11.750,00 |
| 24.03.2025 | 4,36 | 4,37 | 4,27 | 4,27 | -1,52% | 2.825,00 |
| 21.03.2025 | 4,44 | 4,44 | 4,34 | 4,34 | -3,90% | 2.100,00 |
| 20.03.2025 | 4,50 | 4,58 | 4,34 | 4,51 | 1,85% | 25.790,00 |
| 19.03.2025 | 4,48 | 4,54 | 4,29 | 4,43 | -4,69% | 11.100,00 |
| 18.03.2025 | 4,38 | 4,66 | 4,38 | 4,65 | 5,88% | 17.605,00 |
| 17.03.2025 | 4,35 | 4,39 | 4,34 | 4,39 | 0,55% | 3.070,00 |
| 14.03.2025 | 4,33 | 4,41 | 4,28 | 4,37 | 2,78% | 9.320,00 |
| 13.03.2025 | 4,21 | 4,35 | 4,21 | 4,25 | -1,94% | 12.278,00 |
| 12.03.2025 | 4,07 | 4,47 | 4,07 | 4,33 | 5,25% | 22.070,00 |
| 11.03.2025 | 3,33 | 4,13 | 3,33 | 4,12 | 22,14% | 15.420,00 |
| 10.03.2025 | 3,63 | 3,63 | 3,37 | 3,37 | -5,44% | 3.875,00 |
| 07.03.2025 | 3,63 | 3,63 | 3,56 | 3,56 | -3,73% | 1.000,00 |
| 06.03.2025 | 3,69 | 3,70 | 3,69 | 3,70 | 1,15% | 800,00 |
| 05.03.2025 | 3,41 | 3,66 | 3,41 | 3,66 | 8,03% | 5.872,00 |
| 04.03.2025 | 3,42 | 3,46 | 3,30 | 3,39 | -7,03% | 6.000,00 |
| 03.03.2025 | 3,50 | 3,64 | 3,50 | 3,64 | 4,41% | 4.050,00 |
| 28.02.2025 | 3,47 | 3,49 | 3,47 | 3,49 | -0,96% | 2.200,00 |
| 27.02.2025 | 3,73 | 3,73 | 3,52 | 3,52 | -2,11% | 3.450,00 |
| 26.02.2025 | 3,49 | 3,62 | 3,49 | 3,60 | 1,69% | 7.532,00 |
| 25.02.2025 | 3,62 | 3,62 | 3,41 | 3,54 | -0,28% | 1.786,00 |
| 24.02.2025 | 3,65 | 3,71 | 3,55 | 3,55 | -9,44% | 3.250,00 |
| 21.02.2025 | 3,95 | 3,95 | 3,92 | 3,92 | -1,26% | 1.500,00 |
| 20.02.2025 | 3,75 | 3,97 | 3,75 | 3,97 | 5,75% | 5.210,00 |
| 19.02.2025 | 3,89 | 3,94 | 3,75 | 3,75 | -4,48% | 7.604,00 |
| 18.02.2025 | 3,86 | 3,93 | 3,85 | 3,93 | 1,03% | 16.000,00 |
| 17.02.2025 | 3,88 | 3,89 | 3,84 | 3,89 | 0,52% | 4.116,00 |
| 14.02.2025 | 3,98 | 4,22 | 3,87 | 3,87 | -2,22% | 24.214,00 |
| 13.02.2025 | 3,94 | 3,96 | 3,94 | 3,96 | 2,38% | 250,00 |
| 12.02.2025 | 3,80 | 3,87 | 3,80 | 3,87 | 0,31% | 3.830,00 |
| 11.02.2025 | 3,91 | 3,91 | 3,84 | 3,85 | -1,18% | 5.800,00 |
| 10.02.2025 | 3,86 | 4,01 | 3,86 | 3,90 | -1,66% | 9.700,00 |
| 07.02.2025 | 3,91 | 3,99 | 3,91 | 3,97 | -0,95% | 6.700,00 |
| 06.02.2025 | 3,97 | 4,00 | 3,97 | 4,00 | 2,09% | 4.035,00 |
| 05.02.2025 | 3,90 | 4,03 | 3,90 | 3,92 | 2,46% | 1.205,00 |
| 04.02.2025 | 3,84 | 3,89 | 3,83 | 3,83 | -0,57% | 3.700,00 |
| 03.02.2025 | 3,77 | 3,85 | 3,77 | 3,85 | -0,88% | 4.110,00 |
| 31.01.2025 | 3,87 | 3,92 | 3,87 | 3,88 | -0,92% | 3.897,00 |
| 30.01.2025 | 3,56 | 3,92 | 3,56 | 3,92 | 12,84% | 9.500,00 |
| 29.01.2025 | 3,41 | 3,49 | 3,41 | 3,47 | 3,02% | 2.900,00 |
| 28.01.2025 | 3,28 | 3,37 | 3,24 | 3,37 | -3,49% | 3.640,00 |
| 27.01.2025 | 3,45 | 3,49 | 3,41 | 3,49 | -2,67% | 920,00 |
| 24.01.2025 | 3,46 | 3,62 | 3,46 | 3,59 | 4,97% | 10.200,00 |
| 23.01.2025 | 3,43 | 3,43 | 3,40 | 3,42 | 1,54% | 7.200,00 |
| 22.01.2025 | 3,48 | 3,54 | 3,37 | 3,37 | -4,10% | 14.775,00 |
| 21.01.2025 | 3,47 | 3,51 | 3,45 | 3,51 | 1,50% | 1.520,00 |
| 20.01.2025 | 3,40 | 3,46 | 3,40 | 3,46 | -0,12% | 5.320,00 |
| 17.01.2025 | 3,38 | 3,46 | 3,38 | 3,46 | -1,65% | 6.520,00 |
| 16.01.2025 | 3,43 | 3,52 | 3,43 | 3,52 | 3,04% | 2.605,00 |
| 15.01.2025 | 3,44 | 3,56 | 3,40 | 3,42 | -1,89% | 4.371,00 |
| 14.01.2025 | 3,28 | 3,48 | 3,28 | 3,48 | 5,00% | 12.300,00 |
| 13.01.2025 | 3,48 | 3,48 | 3,31 | 3,32 | -8,85% | 14.200,00 |
| 10.01.2025 | 3,53 | 3,64 | 3,53 | 3,64 | 2,82% | 3.000,00 |
| 09.01.2025 | 3,45 | 3,59 | 3,45 | 3,54 | 4,12% | 16.250,00 |
| 08.01.2025 | 3,77 | 3,78 | 3,36 | 3,40 | -9,86% | 33.640,00 |
| 07.01.2025 | 3,69 | 3,78 | 3,69 | 3,77 | 1,95% | 11.830,00 |
| 06.01.2025 | 3,79 | 3,88 | 3,70 | 3,70 | -2,32% | 3.015,00 |
| 03.01.2025 | 3,87 | 3,92 | 3,79 | 3,79 | -0,89% | 9.155,00 |
| 02.01.2025 | 3,56 | 3,82 | 3,56 | 3,82 | 7,66% | 6.980,00 |
| 30.12.2024 | 3,53 | 3,57 | 3,50 | 3,55 | 1,78% | 5.460,00 |
| 27.12.2024 | 3,57 | 3,57 | 3,47 | 3,49 | -3,00% | 3.350,00 |
| 23.12.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -1,91% | 950,00 |
| 20.12.2024 | 3,49 | 3,67 | 3,49 | 3,67 | 2,86% | 8.275,00 |
| 19.12.2024 | 3,59 | 3,68 | 3,45 | 3,56 | -3,68% | 34.795,00 |
| 18.12.2024 | 3,78 | 3,81 | 3,70 | 3,70 | -2,27% | 1.450,00 |
| 17.12.2024 | 3,65 | 3,79 | 3,63 | 3,79 | 1,99% | 2.532,00 |
| 16.12.2024 | 3,70 | 3,78 | 3,70 | 3,71 | -0,70% | 1.800,00 |
| 13.12.2024 | 3,88 | 3,91 | 3,73 | 3,74 | -5,32% | 11.115,00 |
| 12.12.2024 | 4,18 | 4,18 | 3,95 | 3,95 | -3,61% | 10.300,00 |
| 11.12.2024 | 4,08 | 4,10 | 4,08 | 4,10 | -1,87% | 4.250,00 |
| 10.12.2024 | 4,06 | 4,17 | 4,06 | 4,17 | -1,74% | 7.410,00 |
| 09.12.2024 | 3,86 | 4,25 | 3,86 | 4,25 | 10,22% | 3.890,00 |
| 06.12.2024 | 3,92 | 3,92 | 3,85 | 3,85 | -3,07% | 5.220,00 |
| 05.12.2024 | 4,07 | 4,08 | 3,92 | 3,98 | -2,93% | 6.650,00 |
| 04.12.2024 | 4,05 | 4,14 | 4,05 | 4,10 | 0,54% | 9.525,00 |
| 03.12.2024 | 3,92 | 4,07 | 3,92 | 4,07 | 6,20% | 1.549,00 |
| 02.12.2024 | 3,95 | 3,96 | 3,84 | 3,84 | -3,47% | 21.065,00 |
| 29.11.2024 | 3,93 | 4,08 | 3,93 | 3,97 | 0,91% | 8.750,00 |
| 28.11.2024 | 3,90 | 3,94 | 3,90 | 3,94 | 1,03% | 500,00 |