7,296€
0,19%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,30 | 7,38 | 7,26 | 7,29 | -0,12% | - |
| 20.10.2026 | 7,36 | 7,61 | 7,17 | 7,30 | -1,04% | 46.400,00 |
| 19.10.2026 | 7,44 | 7,46 | 7,28 | 7,37 | 0,45% | 82.400,00 |
| 16.10.2026 | 7,40 | 7,57 | 7,27 | 7,34 | -0,61% | 16.500,00 |
| 15.10.2026 | 7,04 | 7,40 | 6,98 | 7,39 | 5,33% | 24.927,00 |
| 14.10.2026 | 7,36 | 7,43 | 6,89 | 7,01 | -4,82% | 9.248,00 |
| 13.10.2026 | 7,68 | 7,74 | 7,27 | 7,37 | -3,85% | 19.335,00 |
| 12.10.2026 | 7,78 | 7,79 | 7,56 | 7,66 | -0,84% | 40.500,00 |
| 09.10.2026 | 7,79 | 7,91 | 7,71 | 7,73 | 1,32% | - |
| 08.10.2026 | 7,43 | 7,63 | 7,36 | 7,63 | 2,74% | 7.000,00 |
| 07.10.2026 | 7,63 | 7,69 | 7,32 | 7,42 | -3,60% | 93.038,00 |
| 06.10.2026 | 7,61 | 7,80 | 7,52 | 7,70 | 0,42% | 63.120,00 |
| 05.10.2026 | 7,72 | 7,86 | 7,50 | 7,67 | 0,86% | 14.300,00 |
| 02.10.2026 | 7,64 | 7,91 | 7,49 | 7,60 | 0,00% | 3.550,00 |
| 01.10.2026 | 7,74 | 7,74 | 7,51 | 7,60 | 0,34% | 24.028,00 |
| 30.09.2026 | 7,78 | 7,87 | 7,54 | 7,58 | -1,53% | 46.593,00 |
| 29.09.2026 | 7,87 | 8,12 | 7,54 | 7,69 | -2,46% | 119.750,00 |
| 28.09.2026 | 7,85 | 8,02 | 7,72 | 7,89 | -4,25% | 94.174,00 |
| 25.09.2026 | 8,06 | 8,29 | 7,94 | 8,24 | 2,36% | - |
| 24.09.2026 | 8,15 | 8,21 | 7,90 | 8,05 | -1,01% | 45.940,00 |
| 23.09.2026 | 9,09 | 9,12 | 8,03 | 8,13 | -11,41% | 44.242,00 |
| 22.09.2026 | 8,80 | 9,24 | 8,67 | 9,18 | 3,80% | 38.714,00 |
| 21.09.2026 | 8,85 | 9,05 | 8,60 | 8,84 | -0,75% | 21.748,00 |
| 18.09.2026 | 8,91 | 9,12 | 8,74 | 8,91 | 0,49% | 4.200,00 |
| 17.09.2026 | 8,43 | 8,88 | 8,42 | 8,87 | 6,77% | 34.274,00 |
| 16.09.2026 | 8,47 | 8,63 | 8,13 | 8,30 | -0,75% | 3.982,00 |
| 15.09.2026 | 8,49 | 8,58 | 8,17 | 8,37 | -0,79% | 20.625,00 |
| 14.09.2026 | 8,74 | 8,82 | 8,21 | 8,43 | -3,98% | 21.390,00 |
| 11.09.2026 | 9,13 | 9,35 | 8,69 | 8,78 | -2,98% | 16.350,00 |
| 10.09.2026 | 9,65 | 9,72 | 9,05 | 9,05 | -5,55% | 8.090,00 |
| 09.09.2026 | 9,70 | 9,88 | 9,46 | 9,59 | 0,20% | 3.900,00 |
| 08.09.2026 | 9,67 | 9,70 | 9,35 | 9,57 | 0,21% | 9.080,00 |
| 07.09.2026 | 9,50 | 9,70 | 9,48 | 9,55 | -0,33% | 510,00 |
| 04.09.2026 | 9,79 | 9,90 | 9,43 | 9,58 | -2,85% | 49.465,00 |
| 03.09.2026 | 9,75 | 10,11 | 9,60 | 9,86 | 2,64% | 22.386,00 |
| 02.09.2026 | 8,92 | 9,66 | 8,85 | 9,61 | 8,73% | 8.381,00 |
| 01.09.2026 | 9,28 | 9,30 | 8,74 | 8,83 | -4,20% | 62.300,00 |
| 31.08.2026 | 9,33 | 9,43 | 8,99 | 9,22 | -0,66% | 15.930,00 |
| 28.08.2026 | 9,57 | 9,88 | 9,09 | 9,28 | -4,20% | 39.341,00 |
| 27.08.2026 | 9,46 | 9,72 | 9,14 | 9,69 | 3,71% | 23.442,00 |
| 26.08.2026 | 9,54 | 9,54 | 9,20 | 9,34 | -1,65% | 6.484,00 |
| 25.08.2026 | 9,24 | 9,54 | 8,95 | 9,50 | 2,84% | 20.112,00 |
| 24.08.2026 | 9,24 | 9,59 | 8,99 | 9,24 | 1,39% | 47.452,00 |
| 21.08.2026 | 9,50 | 9,87 | 9,08 | 9,11 | -2,90% | 58.000,00 |
| 20.08.2026 | 9,43 | 9,83 | 9,10 | 9,38 | -0,23% | 14.303,00 |
| 19.08.2026 | 8,30 | 9,42 | 8,20 | 9,40 | 12,70% | 40.387,00 |
| 18.08.2026 | 8,66 | 8,75 | 8,34 | 8,34 | -4,80% | 5.262,00 |
| 17.08.2026 | 9,18 | 9,33 | 8,44 | 8,77 | -4,84% | 77.283,00 |
| 14.08.2026 | 8,91 | 9,37 | 8,89 | 9,21 | 3,01% | 41.739,00 |
| 13.08.2026 | 9,09 | 9,14 | 8,74 | 8,94 | -2,83% | 47.634,00 |
| 12.08.2026 | 9,21 | 9,54 | 9,13 | 9,20 | 0,41% | 34.418,00 |
| 11.08.2026 | 8,75 | 9,18 | 8,55 | 9,16 | 3,26% | 49.950,00 |
| 10.08.2026 | 8,36 | 8,92 | 8,20 | 8,88 | 7,67% | 51.990,00 |
| 07.08.2026 | 7,75 | 8,29 | 7,75 | 8,24 | 7,23% | 32.773,00 |
| 06.08.2026 | 7,82 | 7,86 | 7,53 | 7,69 | -0,89% | 94.434,00 |
| 05.08.2026 | 7,47 | 7,83 | 7,44 | 7,76 | 7,33% | 139.300,00 |
| 04.08.2026 | 6,75 | 7,35 | 6,74 | 7,23 | 7,58% | 68.104,00 |
| 03.08.2026 | 6,64 | 6,72 | 6,37 | 6,72 | 3,18% | 4.700,00 |
| 31.07.2026 | 6,64 | 6,73 | 6,37 | 6,51 | -3,34% | 15.413,00 |
| 30.07.2026 | 6,70 | 6,79 | 6,27 | 6,74 | 1,81% | 26.000,00 |
| 29.07.2026 | 6,82 | 6,95 | 6,47 | 6,62 | -2,79% | 9.800,00 |
| 28.07.2026 | 6,86 | 7,04 | 6,61 | 6,81 | -2,38% | 94.420,00 |
| 27.07.2026 | 7,08 | 7,15 | 6,69 | 6,97 | 1,72% | 15.099,00 |
| 24.07.2026 | 6,91 | 7,12 | 6,82 | 6,85 | -1,47% | 10.000,00 |
| 23.07.2026 | 7,30 | 7,31 | 6,81 | 6,96 | -4,62% | 45.900,00 |
| 22.07.2026 | 7,32 | 7,57 | 7,24 | 7,29 | 1,60% | 9.700,00 |
| 21.07.2026 | 6,76 | 7,19 | 6,72 | 7,18 | 9,04% | 46.502,00 |
| 20.07.2026 | 6,54 | 6,68 | 6,37 | 6,58 | 1,67% | 58.600,00 |
| 17.07.2026 | 6,51 | 6,64 | 6,28 | 6,47 | -1,19% | 102.779,00 |
| 16.07.2026 | 6,87 | 6,93 | 6,48 | 6,55 | -5,81% | 40.156,00 |
| 15.07.2026 | 7,04 | 7,22 | 6,72 | 6,96 | -1,85% | 32.280,00 |
| 14.07.2026 | 7,01 | 7,23 | 6,85 | 7,09 | 2,95% | 34.611,00 |
| 13.07.2026 | 6,93 | 7,04 | 6,79 | 6,88 | -2,69% | 42.608,00 |
| 10.07.2026 | 7,25 | 7,38 | 7,06 | 7,07 | -1,65% | 91.556,00 |
| 09.07.2026 | 6,80 | 7,26 | 6,80 | 7,19 | 6,61% | 76.140,00 |
| 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 |