3,541€
-0,65%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 4,07 | 4,07 | 3,90 | 3,90 | -4,27% | 40.643,00 |
| 26.11.2024 | 4,01 | 4,07 | 4,01 | 4,07 | 0,05% | 3.630,00 |
| 25.11.2024 | 4,20 | 4,24 | 4,02 | 4,07 | -5,87% | 12.512,00 |
| 22.11.2024 | 4,31 | 4,45 | 4,29 | 4,32 | 0,46% | 4.650,00 |
| 21.11.2024 | 4,28 | 4,33 | 4,28 | 4,30 | 1,80% | 1.550,00 |
| 20.11.2024 | 4,64 | 4,64 | 4,23 | 4,23 | -8,17% | 15.330,00 |
| 19.11.2024 | 4,60 | 4,75 | 4,60 | 4,60 | 0,66% | 5.547,00 |
| 18.11.2024 | 4,56 | 4,74 | 4,56 | 4,57 | 0,53% | 16.882,00 |
| 15.11.2024 | 4,48 | 4,55 | 4,48 | 4,55 | 11,46% | 8.740,00 |
| 14.11.2024 | 4,14 | 4,14 | 4,08 | 4,08 | -4,27% | 3.220,00 |
| 13.11.2024 | 4,20 | 4,35 | 4,20 | 4,26 | 2,60% | 24.740,00 |
| 12.11.2024 | 4,02 | 4,16 | 4,00 | 4,16 | 3,90% | 9.691,00 |
| 11.11.2024 | 4,33 | 4,35 | 4,00 | 4,00 | -5,48% | 17.391,00 |
| 08.11.2024 | 4,41 | 4,41 | 4,23 | 4,23 | -3,56% | 3.980,00 |
| 07.11.2024 | 4,37 | 4,50 | 4,37 | 4,39 | 0,37% | 25.820,00 |
| 06.11.2024 | 4,19 | 4,41 | 3,97 | 4,37 | 1,86% | 33.780,00 |
| 05.11.2024 | 4,33 | 4,68 | 4,28 | 4,29 | -1,56% | 13.660,00 |
| 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 |