6,747€
-3,64%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 7,09 | 7,14 | 6,52 | 6,75 | -3,82% | 13.060,00 |
| 07.07.2026 | 7,32 | 7,45 | 6,90 | 7,02 | -5,64% | 48,00 |
| 06.07.2026 | 7,65 | 7,74 | 7,39 | 7,43 | -3,53% | 220,00 |
| 03.07.2026 | 7,76 | 7,84 | 7,58 | 7,71 | 2,91% | 27.156,00 |
| 02.07.2026 | 7,39 | 7,85 | 7,30 | 7,49 | 2,35% | 12.476,00 |
| 01.07.2026 | 7,11 | 7,74 | 7,05 | 7,32 | 0,74% | 4.000,00 |
| 30.06.2026 | 7,11 | 7,43 | 7,09 | 7,26 | 0,79% | 58.746,00 |
| 29.06.2026 | 7,31 | 7,45 | 6,96 | 7,21 | -1,30% | - |
| 26.06.2026 | 6,94 | 7,48 | 6,91 | 7,30 | 3,30% | 48.900,00 |
| 25.06.2026 | 6,88 | 7,23 | 6,79 | 7,07 | 4,14% | 6.300,00 |
| 24.06.2026 | 7,04 | 7,14 | 6,62 | 6,79 | -3,42% | 127.909,00 |
| 23.06.2026 | 7,28 | 7,33 | 6,97 | 7,03 | -6,17% | 8.000,00 |
| 22.06.2026 | 7,44 | 7,70 | 7,40 | 7,49 | 1,64% | 33.240,00 |
| 19.06.2026 | 7,20 | 7,53 | 7,13 | 7,37 | -1,79% | 202.038,00 |
| 18.06.2026 | 8,01 | 8,08 | 7,44 | 7,50 | -2,53% | 90.127,00 |
| 17.06.2026 | 8,00 | 8,33 | 7,67 | 7,70 | -3,92% | 65.034,00 |
| 16.06.2026 | 7,80 | 8,11 | 7,80 | 8,01 | 1,97% | 44.998,00 |
| 15.06.2026 | 7,72 | 8,22 | 7,72 | 7,86 | 5,83% | 34.142,00 |
| 12.06.2026 | 7,01 | 7,52 | 6,93 | 7,42 | 6,33% | 28.990,00 |
| 11.06.2026 | 6,49 | 6,98 | 6,38 | 6,98 | 8,42% | 65.040,00 |
| 10.06.2026 | 6,64 | 6,77 | 6,42 | 6,44 | -5,04% | 60.100,00 |
| 09.06.2026 | 7,05 | 7,14 | 6,45 | 6,78 | -2,52% | 20.975,00 |
| 08.06.2026 | 6,83 | 7,12 | 6,79 | 6,96 | 0,42% | 27.078,00 |
| 05.06.2026 | 7,83 | 7,94 | 6,88 | 6,93 | -13,01% | 12.060,00 |
| 04.06.2026 | 8,02 | 8,18 | 7,90 | 7,96 | 0,75% | 800,00 |
| 03.06.2026 | 8,34 | 8,43 | 7,83 | 7,90 | -6,63% | 46.730,00 |
| 02.06.2026 | 8,40 | 8,57 | 8,19 | 8,46 | 0,82% | 52.287,00 |
| 01.06.2026 | 8,56 | 8,56 | 8,02 | 8,40 | -1,69% | 20.050,00 |
| 29.05.2026 | 8,39 | 8,59 | 8,17 | 8,54 | 2,07% | 46.670,00 |
| 28.05.2026 | 7,80 | 8,47 | 7,73 | 8,37 | 4,18% | 22.046,00 |
| 27.05.2026 | 8,23 | 8,24 | 7,74 | 8,03 | -2,74% | 18.230,00 |
| 26.05.2026 | 8,14 | 8,26 | 7,99 | 8,26 | 1,31% | 32.580,00 |
| 25.05.2026 | 8,25 | 8,35 | 8,06 | 8,15 | 2,66% | 26.034,00 |
| 22.05.2026 | 8,09 | 8,21 | 7,75 | 7,94 | -1,10% | 3.302,00 |
| 21.05.2026 | 8,05 | 8,19 | 7,77 | 8,03 | -0,22% | 360,00 |
| 20.05.2026 | 7,76 | 8,08 | 7,69 | 8,04 | 3,81% | 24.360,00 |
| 19.05.2026 | 8,14 | 8,29 | 7,66 | 7,75 | -4,69% | 32.880,00 |
| 18.05.2026 | 8,34 | 8,69 | 8,06 | 8,13 | -3,65% | 13.355,00 |
| 15.05.2026 | 8,94 | 9,10 | 8,29 | 8,44 | -8,71% | 85.721,00 |
| 14.05.2026 | 9,57 | 9,74 | 9,08 | 9,24 | -3,92% | 57.800,00 |
| 13.05.2026 | 9,77 | 9,90 | 9,39 | 9,62 | -1,43% | 37.049,00 |
| 12.05.2026 | 9,61 | 9,80 | 9,01 | 9,76 | 1,61% | 53.255,00 |
| 11.05.2026 | 8,50 | 9,61 | 8,40 | 9,61 | 12,71% | 38.159,00 |
| 08.05.2026 | 8,83 | 8,97 | 8,34 | 8,52 | -1,30% | 30.640,00 |
| 07.05.2026 | 8,09 | 9,70 | 8,01 | 8,63 | 8,52% | 62.806,00 |
| 06.05.2026 | 7,60 | 7,97 | 7,54 | 7,96 | 8,51% | 34.645,00 |
| 05.05.2026 | 7,85 | 7,95 | 7,27 | 7,33 | -5,65% | 26.512,00 |
| 04.05.2026 | 7,84 | 7,94 | 7,67 | 7,77 | -1,16% | 46.674,00 |
| 30.04.2026 | 7,69 | 8,20 | 7,68 | 7,86 | 3,08% | 11.720,00 |
| 29.04.2026 | 7,95 | 8,00 | 7,56 | 7,63 | -3,12% | 35.958,00 |
| 28.04.2026 | 8,15 | 8,24 | 7,78 | 7,87 | -5,01% | 22.000,00 |
| 27.04.2026 | 8,22 | 8,30 | 8,06 | 8,29 | 0,63% | 5.810,00 |
| 24.04.2026 | 7,99 | 8,24 | 7,90 | 8,24 | 1,80% | 8.599,00 |
| 23.04.2026 | 8,15 | 8,29 | 7,80 | 8,09 | -2,21% | 17.370,00 |
| 22.04.2026 | 8,25 | 8,39 | 8,05 | 8,27 | 3,57% | 4.037,00 |
| 21.04.2026 | 8,49 | 8,65 | 7,98 | 7,99 | -6,77% | 79.850,00 |
| 20.04.2026 | 8,45 | 8,63 | 8,33 | 8,57 | -1,04% | 35.538,00 |
| 17.04.2026 | 8,36 | 9,03 | 8,22 | 8,66 | 4,21% | 36.126,00 |
| 16.04.2026 | 8,47 | 8,56 | 8,26 | 8,31 | -0,54% | 25.440,00 |
| 15.04.2026 | 8,50 | 8,66 | 8,24 | 8,35 | -1,30% | 78.408,00 |
| 14.04.2026 | 8,32 | 8,59 | 8,26 | 8,46 | 3,51% | 16.370,00 |
| 13.04.2026 | 7,78 | 8,23 | 7,78 | 8,18 | 2,23% | 59.565,00 |
| 10.04.2026 | 8,23 | 8,34 | 7,97 | 8,00 | -2,32% | - |
| 09.04.2026 | 8,31 | 8,55 | 8,08 | 8,19 | -2,36% | 52.878,00 |
| 08.04.2026 | 8,78 | 9,01 | 7,65 | 8,39 | 1,45% | 79.860,00 |
| 07.04.2026 | 8,23 | 8,34 | 7,99 | 8,27 | -0,08% | 16.095,00 |
| 02.04.2026 | 7,80 | 8,38 | 7,66 | 8,27 | -0,24% | 102.195,00 |
| 01.04.2026 | 8,13 | 8,60 | 8,01 | 8,29 | 2,83% | 142.227,00 |
| 31.03.2026 | 7,86 | 8,14 | 7,67 | 8,07 | 7,42% | 36.370,00 |
| 30.03.2026 | 7,82 | 8,06 | 7,41 | 7,51 | -2,59% | 31.812,00 |
| 27.03.2026 | 7,79 | 8,08 | 7,35 | 7,71 | 1,42% | 73.276,00 |
| 26.03.2026 | 7,72 | 7,88 | 7,39 | 7,60 | -4,06% | 34.390,00 |
| 25.03.2026 | 8,26 | 8,44 | 7,84 | 7,92 | -2,02% | 39.066,00 |
| 24.03.2026 | 7,36 | 8,11 | 7,29 | 8,09 | 8,63% | 81.695,00 |
| 23.03.2026 | 6,47 | 7,68 | 6,39 | 7,44 | 4,46% | 84.773,00 |
| 20.03.2026 | 7,63 | 7,85 | 6,92 | 7,13 | -5,16% | 74.437,00 |
| 19.03.2026 | 7,99 | 8,01 | 7,12 | 7,51 | -8,99% | 117.775,00 |
| 18.03.2026 | 8,93 | 8,98 | 8,23 | 8,26 | -6,86% | 39.715,00 |
| 17.03.2026 | 8,93 | 9,25 | 8,75 | 8,86 | -0,10% | 36.084,00 |
| 16.03.2026 | 8,70 | 9,17 | 8,25 | 8,87 | 1,36% | 75.865,00 |
| 13.03.2026 | 9,38 | 9,43 | 8,71 | 8,75 | -6,05% | 90.772,00 |
| 12.03.2026 | 9,56 | 9,68 | 9,28 | 9,32 | -2,85% | 2.283,00 |
| 11.03.2026 | 10,00 | 10,00 | 9,32 | 9,59 | -3,81% | 50.700,00 |
| 10.03.2026 | 9,87 | 10,28 | 5,04 | 9,97 | 2,33% | 13.038,00 |
| 09.03.2026 | 9,44 | 9,79 | 4,75 | 9,74 | 1,02% | 13.212,00 |
| 06.03.2026 | 10,11 | 10,18 | 4,94 | 9,65 | -2,84% | 84.436,00 |
| 05.03.2026 | 10,35 | 10,74 | 5,09 | 9,93 | -6,92% | 15.830,00 |
| 04.03.2026 | 10,32 | 10,84 | 5,32 | 10,67 | 4,25% | 43.019,00 |
| 03.03.2026 | 10,80 | 10,92 | 5,02 | 10,23 | -8,95% | 62.657,00 |
| 02.03.2026 | 12,07 | 12,21 | 10,74 | 11,24 | -4,55% | 57.795,00 |
| 27.02.2026 | 11,91 | 11,92 | 11,22 | 11,77 | -0,38% | 73.726,00 |
| 26.02.2026 | 11,23 | 11,84 | 10,95 | 11,82 | 5,40% | 16.596,00 |
| 25.02.2026 | 11,40 | 11,67 | 11,21 | 11,21 | 0,00% | 85.317,00 |
| 24.02.2026 | 10,92 | 11,30 | 10,57 | 11,21 | 1,82% | 17.698,00 |
| 23.02.2026 | 11,10 | 11,19 | 10,81 | 11,01 | 0,64% | 60.950,00 |
| 20.02.2026 | 10,45 | 11,01 | 10,26 | 10,94 | 6,11% | 56.042,00 |
| 19.02.2026 | 9,95 | 10,34 | 9,81 | 10,31 | 4,22% | 36.754,00 |
| 18.02.2026 | 9,68 | 9,96 | 9,60 | 9,89 | 4,21% | 7.194,00 |
| 17.02.2026 | 9,47 | 9,63 | 8,97 | 9,49 | -2,29% | 19.111,00 |
| 16.02.2026 | 9,91 | 9,96 | 9,57 | 9,72 | -1,87% | 36.550,00 |