11,290€
-4,08%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 11,84 | 12,23 | 10,99 | 11,23 | -4,34% | 107.715,00 |
| 26.01.2026 | 12,48 | 12,75 | 11,74 | 11,74 | -1,92% | 79.560,00 |
| 23.01.2026 | 11,97 | 12,05 | 11,47 | 11,97 | 3,50% | 87.686,00 |
| 22.01.2026 | 10,53 | 11,61 | 10,41 | 11,57 | 10,35% | 136.935,00 |
| 21.01.2026 | 10,68 | 10,91 | 10,19 | 10,48 | -0,19% | 98.970,00 |
| 20.01.2026 | 10,42 | 10,68 | 10,01 | 10,50 | 3,19% | 113.391,00 |
| 19.01.2026 | 10,28 | 10,68 | 10,14 | 10,18 | 0,79% | 130.555,00 |
| 16.01.2026 | 9,98 | 10,10 | 9,12 | 10,10 | 1,27% | 75.794,00 |
| 15.01.2026 | 9,40 | 10,07 | 9,37 | 9,97 | 3,48% | 79.046,00 |
| 14.01.2026 | 9,85 | 10,03 | 9,37 | 9,63 | 0,40% | 40.729,00 |
| 13.01.2026 | 9,63 | 10,03 | 9,53 | 9,60 | 0,26% | 40.760,00 |
| 12.01.2026 | 9,38 | 9,87 | 9,38 | 9,57 | 4,88% | 68.190,00 |
| 09.01.2026 | 8,43 | 9,35 | 8,38 | 9,13 | 9,22% | 62.546,00 |
| 08.01.2026 | 8,40 | 8,48 | 8,13 | 8,36 | -3,13% | 33.578,00 |
| 07.01.2026 | 8,73 | 8,90 | 8,03 | 8,63 | -4,85% | 44.215,00 |
| 06.01.2026 | 8,59 | 9,07 | 8,38 | 9,07 | 8,65% | 69.271,00 |
| 05.01.2026 | 8,02 | 8,93 | 7,84 | 8,34 | 8,56% | 102.402,00 |
| 02.01.2026 | 8,39 | 8,44 | 7,42 | 7,69 | -7,63% | 19.575,00 |
| 30.12.2025 | 8,33 | 8,41 | 8,30 | 8,32 | 2,27% | 5.900,00 |
| 29.12.2025 | 8,50 | 8,50 | 7,99 | 8,14 | -3,38% | 23.787,00 |
| 23.12.2025 | 8,36 | 8,58 | 8,15 | 8,42 | 0,30% | 17.116,00 |
| 22.12.2025 | 8,40 | 8,62 | 8,40 | 8,40 | -0,24% | 15.031,00 |
| 19.12.2025 | 7,89 | 8,52 | 7,89 | 8,42 | 3,25% | 7.365,00 |
| 18.12.2025 | 7,99 | 8,15 | 7,87 | 8,15 | 0,49% | 7.356,00 |
| 17.12.2025 | 8,21 | 8,40 | 7,85 | 8,11 | 1,69% | 35.200,00 |
| 16.12.2025 | 7,46 | 7,98 | 7,46 | 7,98 | 1,40% | 2.820,00 |
| 15.12.2025 | 7,76 | 8,02 | 7,75 | 7,87 | 3,08% | 5.965,00 |
| 12.12.2025 | 8,07 | 8,27 | 7,58 | 7,63 | -6,27% | 9.761,00 |
| 11.12.2025 | 7,44 | 8,14 | 7,44 | 8,14 | 10,75% | 6.450,00 |
| 10.12.2025 | 7,48 | 7,72 | 7,35 | 7,35 | -3,54% | 2.970,00 |
| 09.12.2025 | 7,20 | 7,62 | 7,20 | 7,62 | 4,96% | 90,00 |
| 08.12.2025 | 7,41 | 7,52 | 7,26 | 7,26 | -1,96% | 14.759,00 |
| 05.12.2025 | 7,61 | 7,79 | 7,41 | 7,41 | -2,31% | 2.405,00 |
| 04.12.2025 | 7,42 | 7,58 | 7,24 | 7,58 | -1,69% | 22.560,00 |
| 03.12.2025 | 7,83 | 7,95 | 7,67 | 7,71 | -2,71% | 67.000,00 |
| 02.12.2025 | 7,70 | 8,08 | 7,42 | 7,93 | -2,70% | 18.030,00 |
| 01.12.2025 | 8,57 | 8,81 | 8,09 | 8,15 | -2,86% | 34.083,00 |
| 28.11.2025 | 7,55 | 8,60 | 7,55 | 8,39 | 14,31% | 89.035,00 |
| 27.11.2025 | 7,29 | 7,55 | 7,29 | 7,34 | -0,95% | 450,00 |
| 26.11.2025 | 6,78 | 7,41 | 6,78 | 7,41 | 7,87% | 9.596,00 |
| 25.11.2025 | 6,53 | 6,87 | 6,53 | 6,87 | 5,21% | 3.300,00 |
| 24.11.2025 | 6,26 | 6,54 | 6,26 | 6,53 | 5,84% | 1.745,00 |
| 21.11.2025 | 5,96 | 6,17 | 5,90 | 6,17 | -0,72% | 9.070,00 |
| 20.11.2025 | 6,64 | 6,64 | 6,13 | 6,21 | -5,84% | 3.941,00 |
| 19.11.2025 | 6,62 | 6,83 | 6,60 | 6,60 | 1,46% | 9.282,00 |
| 18.11.2025 | 6,33 | 6,54 | 6,33 | 6,50 | -2,11% | 100,00 |
| 17.11.2025 | 6,69 | 6,69 | 6,49 | 6,64 | -0,08% | 2.300,00 |
| 14.11.2025 | 6,90 | 6,92 | 6,26 | 6,65 | -3,77% | 23.746,00 |
| 13.11.2025 | 7,24 | 7,42 | 6,91 | 6,91 | -2,61% | 4.475,00 |
| 12.11.2025 | 6,76 | 7,22 | 6,76 | 7,09 | 6,38% | 4.000,00 |
| 11.11.2025 | 6,80 | 7,04 | 6,66 | 6,67 | -2,34% | 2.470,00 |
| 10.11.2025 | 6,46 | 6,91 | 6,46 | 6,83 | 9,73% | 10.855,00 |
| 08.11.2025 | 6,41 | 6,50 | 5,65 | 6,22 | -0,64% | 30.497,00 |
| 06.11.2025 | 6,31 | 6,52 | 6,26 | 6,26 | -0,63% | 2.050,00 |
| 05.11.2025 | 6,72 | 6,72 | 6,30 | 6,30 | -4,55% | 28.500,00 |
| 04.11.2025 | 6,85 | 6,96 | 6,60 | 6,60 | -9,15% | 5.300,00 |
| 03.11.2025 | 7,13 | 7,28 | 7,13 | 7,27 | 2,04% | 3.200,00 |
| 31.10.2025 | 7,25 | 7,32 | 7,12 | 7,12 | -2,06% | 1.500,00 |
| 30.10.2025 | 6,94 | 7,27 | 6,94 | 7,27 | 3,86% | 4.525,00 |
| 29.10.2025 | 7,13 | 7,28 | 7,00 | 7,00 | 1,30% | 16.260,00 |
| 28.10.2025 | 6,61 | 6,95 | 6,36 | 6,91 | 7,97% | 9.480,00 |
| 27.10.2025 | 6,99 | 6,99 | 6,40 | 6,40 | -8,11% | 22.264,00 |
| 24.10.2025 | 6,86 | 6,97 | 6,62 | 6,97 | 0,65% | 1.014,00 |
| 23.10.2025 | 6,91 | 7,18 | 6,86 | 6,92 | 2,90% | 9.689,00 |
| 22.10.2025 | 7,14 | 7,19 | 6,55 | 6,73 | -5,41% | 11.908,00 |
| 21.10.2025 | 7,71 | 7,71 | 6,91 | 7,11 | -10,34% | 27.581,00 |
| 20.10.2025 | 8,00 | 8,20 | 7,66 | 7,93 | 1,67% | 12.600,00 |
| 17.10.2025 | 8,82 | 8,82 | 7,58 | 7,80 | -9,04% | 23.671,00 |
| 16.10.2025 | 8,10 | 8,83 | 8,09 | 8,58 | 5,80% | 24.105,00 |
| 15.10.2025 | 7,68 | 8,14 | 7,63 | 8,11 | 8,65% | 26.916,00 |
| 14.10.2025 | 7,46 | 7,66 | 7,03 | 7,46 | 2,75% | 1.450,00 |
| 13.10.2025 | 6,96 | 7,38 | 6,93 | 7,26 | 10,92% | 4.800,00 |
| 10.10.2025 | 6,78 | 6,81 | 6,78 | 6,55 | -1,21% | 15.386,00 |
| 07.10.2025 | 6,67 | 6,76 | 6,56 | 6,63 | -1,78% | 11.810,00 |
| 06.10.2025 | 6,75 | 6,92 | 6,62 | 6,75 | 4,09% | 15.910,00 |
| 03.10.2025 | 6,46 | 6,61 | 6,45 | 6,48 | 0,15% | 10.000,00 |
| 02.10.2025 | 6,50 | 6,75 | 6,36 | 6,47 | -2,12% | 20.500,00 |
| 01.10.2025 | 6,54 | 7,00 | 6,54 | 6,61 | 0,99% | 32.165,00 |
| 30.09.2025 | 6,86 | 6,90 | 6,46 | 6,55 | -2,68% | 17.165,00 |
| 29.09.2025 | 6,77 | 6,97 | 6,68 | 6,73 | -0,74% | 10.895,00 |
| 26.09.2025 | 6,45 | 6,82 | 6,45 | 6,78 | 4,71% | 14.500,00 |
| 25.09.2025 | 6,30 | 6,78 | 6,30 | 6,47 | 3,27% | 25.000,00 |
| 24.09.2025 | 6,39 | 6,72 | 6,27 | 6,27 | -3,69% | 4.733,00 |
| 23.09.2025 | 6,58 | 6,82 | 6,50 | 6,51 | -0,31% | 14.802,00 |
| 22.09.2025 | 5,90 | 6,65 | 5,80 | 6,53 | 14,57% | 14.660,00 |
| 19.09.2025 | 5,31 | 5,70 | 5,22 | 5,70 | 7,86% | 19.300,00 |
| 18.09.2025 | 5,46 | 5,50 | 5,28 | 5,28 | -2,94% | - |
| 17.09.2025 | 5,06 | 5,52 | 5,06 | 5,44 | 5,12% | 16.260,00 |
| 16.09.2025 | 5,48 | 5,48 | 5,18 | 5,18 | -5,48% | 8.800,00 |
| 15.09.2025 | 5,29 | 5,48 | 5,18 | 5,48 | 1,20% | 855,00 |
| 12.09.2025 | 5,22 | 5,45 | 5,22 | 5,41 | 3,74% | 6.330,00 |
| 11.09.2025 | 4,90 | 5,22 | 4,90 | 5,22 | 3,68% | 3.000,00 |
| 10.09.2025 | 4,97 | 5,08 | 4,97 | 5,03 | -0,59% | 7.000,00 |
| 09.09.2025 | 5,06 | 5,06 | 5,00 | 5,06 | -1,84% | 7.384,00 |
| 08.09.2025 | 4,96 | 5,27 | 4,96 | 5,16 | 0,29% | 18.725,00 |
| 05.09.2025 | 5,23 | 5,23 | 5,08 | 5,14 | -2,74% | 4.144,00 |
| 04.09.2025 | 5,43 | 5,47 | 5,29 | 5,29 | -2,76% | 6.075,00 |
| 03.09.2025 | 5,51 | 5,68 | 5,44 | 5,44 | -1,63% | 7.100,00 |
| 02.09.2025 | 5,66 | 5,70 | 5,39 | 5,53 | -2,73% | 17.575,00 |
| 01.09.2025 | 5,39 | 5,73 | 5,39 | 5,68 | 6,27% | 11.452,00 |