4,495$
-0,11%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 4,57 | 4,57 | 4,43 | 4,50 | -0,11% | 1.260.606,00 |
| 20.11.2024 | 4,58 | 4,59 | 4,38 | 4,50 | -8,91% | 12.072.788,00 |
| 19.11.2024 | 4,96 | 4,97 | 4,81 | 4,94 | 1,02% | 4.502.174,00 |
| 18.11.2024 | 4,95 | 5,04 | 4,80 | 4,89 | 4,04% | 5.792.492,00 |
| 15.11.2024 | 4,83 | 4,97 | 4,62 | 4,70 | -1,26% | 13.633.958,00 |
| 14.11.2024 | 4,45 | 4,84 | 4,43 | 4,76 | 6,01% | 7.856.079,00 |
| 13.11.2024 | 4,59 | 4,71 | 4,43 | 4,49 | -0,66% | 5.737.188,00 |
| 12.11.2024 | 4,37 | 4,54 | 4,36 | 4,52 | 2,03% | 4.945.335,00 |
| 11.11.2024 | 4,40 | 4,46 | 4,22 | 4,43 | -4,73% | 8.070.440,00 |
| 08.11.2024 | 4,72 | 4,72 | 4,52 | 4,65 | -3,12% | 5.342.503,00 |
| 07.11.2024 | 4,80 | 4,90 | 4,67 | 4,80 | 1,69% | 6.514.514,00 |
| 06.11.2024 | 4,36 | 4,77 | 4,25 | 4,72 | 0,43% | 6.898.612,00 |
| 05.11.2024 | 4,83 | 5,20 | 4,68 | 4,70 | -1,47% | 5.903.706,00 |
| 04.11.2024 | 4,90 | 4,90 | 4,70 | 4,77 | -2,05% | 5.943.709,00 |
| 01.11.2024 | 5,13 | 5,18 | 4,85 | 4,87 | -3,37% | 6.648.886,00 |
| 31.10.2024 | 5,08 | 5,15 | 4,87 | 5,04 | -4,73% | 7.539.854,00 |
| 30.10.2024 | 5,46 | 5,46 | 5,22 | 5,29 | -4,68% | 5.121.635,00 |
| 29.10.2024 | 5,46 | 5,67 | 5,44 | 5,55 | 3,54% | 4.087.013,00 |
| 28.10.2024 | 5,36 | 5,54 | 5,35 | 5,36 | -0,37% | 3.259.674,00 |
| 25.10.2024 | 5,44 | 5,66 | 5,30 | 5,38 | -1,47% | 7.406.918,00 |
| 24.10.2024 | 5,52 | 5,57 | 5,28 | 5,46 | 1,11% | 5.879.987,00 |
| 23.10.2024 | 5,25 | 5,42 | 5,23 | 5,40 | -1,64% | 7.805.543,00 |
| 22.10.2024 | 5,32 | 5,64 | 5,28 | 5,49 | 6,60% | 10.478.210,00 |
| 21.10.2024 | 5,08 | 5,23 | 4,96 | 5,15 | 7,74% | 10.224.297,00 |
| 18.10.2024 | 4,35 | 4,83 | 4,34 | 4,78 | 12,47% | 8.823.454,00 |
| 17.10.2024 | 4,35 | 4,38 | 4,22 | 4,25 | -2,07% | 4.191.217,00 |
| 16.10.2024 | 4,48 | 4,61 | 4,34 | 4,34 | -1,59% | 4.741.965,00 |
| 15.10.2024 | 4,28 | 4,45 | 4,22 | 4,41 | 2,32% | 3.456.359,00 |
| 14.10.2024 | 4,32 | 4,34 | 4,24 | 4,31 | -1,15% | 2.771.622,00 |
| 11.10.2024 | 4,38 | 4,47 | 4,35 | 4,36 | 0,23% | 2.824.790,00 |
| 10.10.2024 | 4,26 | 4,42 | 4,21 | 4,35 | 2,84% | 5.265.245,00 |
| 09.10.2024 | 4,20 | 4,26 | 4,07 | 4,23 | -0,94% | 3.821.936,00 |
| 08.10.2024 | 4,08 | 4,29 | 4,02 | 4,27 | 2,40% | 4.361.654,00 |
| 07.10.2024 | 4,25 | 4,28 | 4,09 | 4,17 | -2,57% | 3.911.276,00 |
| 04.10.2024 | 4,32 | 4,51 | 4,26 | 4,28 | -0,93% | 5.901.371,00 |
| 03.10.2024 | 4,05 | 4,33 | 4,01 | 4,32 | 4,10% | 4.965.431,00 |
| 02.10.2024 | 4,07 | 4,25 | 4,03 | 4,15 | 2,72% | 5.627.579,00 |
| 01.10.2024 | 4,03 | 4,13 | 3,90 | 4,04 | 2,54% | 6.263.053,00 |
| 30.09.2024 | 3,99 | 4,05 | 3,89 | 3,94 | -3,19% | 4.960.801,00 |
| 27.09.2024 | 4,26 | 4,32 | 4,03 | 4,07 | -4,91% | 6.809.244,00 |
| 26.09.2024 | 4,19 | 4,30 | 4,15 | 4,28 | 4,14% | 6.548.225,00 |
| 25.09.2024 | 3,99 | 4,15 | 3,98 | 4,11 | 2,24% | 5.822.484,00 |
| 24.09.2024 | 3,72 | 4,07 | 3,68 | 4,02 | 10,74% | 6.814.302,00 |
| 23.09.2024 | 3,68 | 3,81 | 3,63 | 3,63 | -2,16% | 3.503.121,00 |
| 20.09.2024 | 3,68 | 3,75 | 3,58 | 3,71 | 3,06% | 7.611.991,00 |
| 19.09.2024 | 3,64 | 3,68 | 3,52 | 3,60 | 4,05% | 6.047.748,00 |
| 18.09.2024 | 3,62 | 3,79 | 3,45 | 3,46 | -3,62% | 7.182.316,00 |
| 17.09.2024 | 3,65 | 3,71 | 3,56 | 3,59 | -2,18% | 5.713.728,00 |
| 16.09.2024 | 3,70 | 3,76 | 3,61 | 3,67 | -0,54% | 5.429.943,00 |
| 13.09.2024 | 3,62 | 3,75 | 3,55 | 3,69 | 6,03% | 8.465.483,00 |
| 12.09.2024 | 3,25 | 3,55 | 3,22 | 3,48 | 11,18% | 6.607.336,00 |
| 11.09.2024 | 3,01 | 3,15 | 2,91 | 3,13 | 3,64% | 4.578.754,00 |
| 10.09.2024 | 3,04 | 3,04 | 2,87 | 3,02 | 0,00% | 3.482.749,00 |
| 09.09.2024 | 2,88 | 3,09 | 2,88 | 3,02 | 5,96% | 4.145.825,00 |
| 06.09.2024 | 3,00 | 3,02 | 2,82 | 2,85 | -5,00% | 5.006.826,00 |
| 05.09.2024 | 2,96 | 3,02 | 2,91 | 3,00 | 6,01% | 4.188.979,00 |
| 04.09.2024 | 2,82 | 2,90 | 2,78 | 2,83 | 0,71% | 2.789.063,00 |
| 03.09.2024 | 3,00 | 3,00 | 2,76 | 2,81 | -8,17% | 4.725.373,00 |
| 30.08.2024 | 3,10 | 3,12 | 3,00 | 3,06 | -1,61% | 3.290.376,00 |
| 29.08.2024 | 3,14 | 3,18 | 3,10 | 3,11 | 0,00% | 2.569.968,00 |
| 28.08.2024 | 3,17 | 3,18 | 3,04 | 3,11 | -4,60% | 4.024.325,00 |
| 27.08.2024 | 3,20 | 3,27 | 3,17 | 3,26 | 0,31% | 2.876.862,00 |
| 26.08.2024 | 3,36 | 3,39 | 3,24 | 3,25 | -1,22% | 3.470.698,00 |
| 23.08.2024 | 3,26 | 3,37 | 3,21 | 3,29 | 2,49% | 5.559.516,00 |
| 22.08.2024 | 3,29 | 3,29 | 3,17 | 3,21 | -3,31% | 3.081.653,00 |
| 21.08.2024 | 3,24 | 3,35 | 3,21 | 3,32 | 1,53% | 4.208.243,00 |
| 20.08.2024 | 3,28 | 3,37 | 3,22 | 3,27 | 1,55% | 5.352.042,00 |
| 19.08.2024 | 3,00 | 3,23 | 2,98 | 3,22 | 6,98% | 5.207.181,00 |
| 16.08.2024 | 2,99 | 3,07 | 2,93 | 3,01 | 1,69% | 7.943.822,00 |
| 15.08.2024 | 2,91 | 2,99 | 2,86 | 2,96 | 3,86% | 3.819.796,00 |
| 14.08.2024 | 2,92 | 2,94 | 2,78 | 2,85 | -1,72% | 4.074.912,00 |
| 13.08.2024 | 2,68 | 2,90 | 2,64 | 2,90 | 9,02% | 3.988.756,00 |
| 12.08.2024 | 2,64 | 2,76 | 2,46 | 2,66 | -13,64% | 14.742.132,00 |
| 09.08.2024 | 3,17 | 3,20 | 3,04 | 3,08 | -1,60% | 2.802.715,00 |
| 08.08.2024 | 3,08 | 3,18 | 3,01 | 3,13 | 4,33% | 4.542.432,00 |
| 07.08.2024 | 3,24 | 3,27 | 2,99 | 3,00 | -5,06% | 4.411.931,00 |
| 06.08.2024 | 3,19 | 3,22 | 3,06 | 3,16 | 0,32% | 4.675.927,00 |
| 05.08.2024 | 2,91 | 3,18 | 2,85 | 3,15 | -6,25% | 6.721.111,00 |
| 02.08.2024 | 3,77 | 3,78 | 3,28 | 3,36 | -7,69% | 7.380.695,00 |
| 01.08.2024 | 4,31 | 4,32 | 3,53 | 3,64 | -19,29% | 13.616.989,00 |
| 31.07.2024 | 4,55 | 4,57 | 4,40 | 4,51 | 2,50% | 5.655.452,00 |
| 30.07.2024 | 4,36 | 4,43 | 4,27 | 4,40 | 1,38% | 3.473.638,00 |
| 29.07.2024 | 4,35 | 4,44 | 4,20 | 4,34 | 0,46% | 4.910.314,00 |
| 26.07.2024 | 4,46 | 4,48 | 4,30 | 4,32 | -0,69% | 3.257.836,00 |
| 25.07.2024 | 4,29 | 4,40 | 4,21 | 4,35 | -3,76% | 5.337.102,00 |
| 24.07.2024 | 4,64 | 4,80 | 4,52 | 4,52 | -1,53% | 4.629.471,00 |
| 23.07.2024 | 4,58 | 4,68 | 4,54 | 4,59 | -0,22% | 3.148.954,00 |
| 22.07.2024 | 4,50 | 4,64 | 4,43 | 4,60 | 0,88% | 3.988.588,00 |
| 19.07.2024 | 4,31 | 4,66 | 4,29 | 4,56 | -0,44% | 4.044.843,00 |
| 18.07.2024 | 4,80 | 4,81 | 4,51 | 4,58 | -3,58% | 4.292.654,00 |
| 17.07.2024 | 4,91 | 4,98 | 4,71 | 4,75 | -4,43% | 4.971.797,00 |
| 16.07.2024 | 4,80 | 5,02 | 4,74 | 4,97 | 4,63% | 6.443.953,00 |
| 15.07.2024 | 4,73 | 4,82 | 4,59 | 4,75 | 0,21% | 5.014.913,00 |
| 12.07.2024 | 4,64 | 4,85 | 4,57 | 4,74 | -2,07% | 6.516.224,00 |
| 11.07.2024 | 4,69 | 4,86 | 4,62 | 4,84 | 4,54% | 7.672.020,00 |
| 10.07.2024 | 4,07 | 4,63 | 4,04 | 4,63 | 16,33% | 11.452.422,00 |
| 09.07.2024 | 4,13 | 4,15 | 3,87 | 3,98 | -3,16% | 5.495.679,00 |
| 08.07.2024 | 3,96 | 4,14 | 3,95 | 4,11 | 1,73% | 4.870.085,00 |
| 05.07.2024 | 3,92 | 4,07 | 3,88 | 4,04 | 6,04% | 4.919.924,00 |
| 03.07.2024 | 3,69 | 3,91 | 3,69 | 3,81 | 7,02% | 4.136.731,00 |