9,740€
-0,61%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,86 | 9,89 | 9,59 | 9,71 | -0,97% | 8.000,00 |
| 13.02.2026 | 9,40 | 9,86 | 9,36 | 9,80 | 5,26% | 28.926,00 |
| 12.02.2026 | 10,29 | 10,34 | 9,31 | 9,31 | -8,19% | 14.109,00 |
| 11.02.2026 | 10,44 | 10,72 | 10,13 | 10,14 | -0,78% | 25.879,00 |
| 10.02.2026 | 10,19 | 10,25 | 10,00 | 10,22 | 0,20% | 17.645,00 |
| 09.02.2026 | 9,94 | 10,20 | 9,83 | 10,20 | 6,58% | 14.231,00 |
| 06.02.2026 | 8,67 | 9,57 | 8,53 | 9,57 | 7,41% | 22.625,00 |
| 05.02.2026 | 9,51 | 9,62 | 8,91 | 8,91 | -11,17% | 19.591,00 |
| 04.02.2026 | 10,02 | 10,37 | 9,46 | 10,03 | 4,97% | 43.337,00 |
| 03.02.2026 | 9,80 | 10,07 | 9,45 | 9,56 | 5,35% | 29.635,00 |
| 02.02.2026 | 8,31 | 9,39 | 8,31 | 9,07 | -2,05% | 107.772,00 |
| 30.01.2026 | 10,02 | 10,23 | 8,97 | 9,26 | -16,43% | 102.965,00 |
| 29.01.2026 | 11,78 | 11,90 | 10,65 | 11,08 | -3,99% | 25.959,00 |
| 28.01.2026 | 11,89 | 11,92 | 11,30 | 11,54 | 0,52% | 21.987,00 |
| 27.01.2026 | 11,69 | 12,24 | 11,00 | 11,48 | -2,79% | 44.368,00 |
| 26.01.2026 | 12,52 | 12,69 | 11,79 | 11,81 | -0,84% | 117.335,00 |
| 23.01.2026 | 11,86 | 12,07 | 11,63 | 11,91 | 3,03% | 28.809,00 |
| 22.01.2026 | 10,53 | 11,58 | 10,45 | 11,56 | 8,14% | 38.721,00 |
| 21.01.2026 | 10,64 | 10,94 | 10,45 | 10,69 | 1,62% | 15.407,00 |
| 20.01.2026 | 10,42 | 10,59 | 10,08 | 10,52 | 3,24% | 28.028,00 |
| 19.01.2026 | 10,24 | 10,61 | 10,14 | 10,19 | 2,10% | 19.984,00 |
| 16.01.2026 | 9,96 | 10,00 | 9,15 | 9,98 | -0,20% | 17.169,00 |
| 15.01.2026 | 9,36 | 10,00 | 9,36 | 10,00 | 2,88% | 13.390,00 |
| 14.01.2026 | 9,81 | 9,98 | 9,50 | 9,72 | -0,26% | 38.255,00 |
| 13.01.2026 | 9,57 | 10,04 | 9,52 | 9,75 | 1,78% | 33.788,00 |
| 12.01.2026 | 9,38 | 9,77 | 9,38 | 9,58 | 5,98% | 43.639,00 |
| 09.01.2026 | 8,40 | 9,30 | 8,39 | 9,04 | 9,18% | 50.577,00 |
| 08.01.2026 | 8,37 | 8,48 | 8,28 | 8,28 | -3,55% | 2.655,00 |
| 07.01.2026 | 8,72 | 8,92 | 8,07 | 8,58 | -4,88% | 27.367,00 |
| 06.01.2026 | 8,56 | 9,02 | 8,51 | 9,02 | 6,37% | 12.739,00 |
| 05.01.2026 | 8,00 | 8,87 | 7,86 | 8,48 | 11,58% | 56.217,00 |
| 02.01.2026 | 8,39 | 8,44 | 7,44 | 7,60 | -9,15% | 23.915,00 |
| 30.12.2025 | 8,33 | 8,43 | 8,27 | 8,37 | 2,89% | 10.450,00 |
| 29.12.2025 | 8,59 | 8,59 | 8,00 | 8,13 | -3,39% | 59.751,00 |
| 23.12.2025 | 8,51 | 8,58 | 8,12 | 8,42 | -0,12% | 23.152,00 |
| 22.12.2025 | 8,58 | 8,70 | 8,32 | 8,43 | -0,47% | 31.065,00 |
| 19.12.2025 | 7,90 | 8,50 | 7,90 | 8,47 | 4,64% | 12.910,00 |
| 18.12.2025 | 7,99 | 8,20 | 7,91 | 8,09 | 0,37% | 3.210,00 |
| 17.12.2025 | 8,19 | 8,25 | 7,89 | 8,06 | 1,26% | 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 |