5,340$
-4,13%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 5,55 | 5,71 | 5,30 | 5,30 | -4,85% | 4.317.339,00 |
| 18.08.2025 | 5,60 | 5,67 | 5,42 | 5,57 | 0,36% | 7.554.992,00 |
| 15.08.2025 | 5,59 | 5,86 | 5,48 | 5,55 | 0,00% | 15.487.976,00 |
| 14.08.2025 | 5,37 | 5,84 | 5,37 | 5,55 | 1,09% | 12.603.181,00 |
| 13.08.2025 | 5,22 | 5,74 | 5,07 | 5,49 | -4,52% | 18.040.694,00 |
| 12.08.2025 | 5,58 | 5,76 | 5,51 | 5,75 | 3,79% | 11.472.992,00 |
| 11.08.2025 | 5,25 | 5,56 | 5,19 | 5,54 | 2,21% | 9.325.930,00 |
| 08.08.2025 | 5,45 | 5,55 | 5,33 | 5,42 | 0,37% | 10.492.859,00 |
| 07.08.2025 | 5,40 | 5,46 | 5,26 | 5,40 | 2,86% | 11.807.894,00 |
| 06.08.2025 | 5,23 | 5,28 | 5,18 | 5,25 | -0,19% | 6.619.344,00 |
| 05.08.2025 | 5,17 | 5,32 | 5,08 | 5,26 | 0,96% | 8.967.430,00 |
| 04.08.2025 | 5,03 | 5,24 | 5,02 | 5,21 | 5,04% | 4.258.312,00 |
| 01.08.2025 | 5,18 | 5,20 | 4,91 | 4,96 | -2,17% | 8.304.877,00 |
| 31.07.2025 | 5,26 | 5,27 | 5,04 | 5,07 | -3,06% | 8.050.056,00 |
| 30.07.2025 | 5,44 | 5,53 | 5,18 | 5,23 | -5,25% | 7.779.546,00 |
| 29.07.2025 | 5,55 | 5,57 | 5,43 | 5,52 | -0,36% | 5.654.794,00 |
| 28.07.2025 | 5,65 | 5,67 | 5,43 | 5,54 | -3,32% | 7.097.500,00 |
| 25.07.2025 | 5,69 | 5,82 | 5,55 | 5,73 | 0,53% | 8.736.104,00 |
| 24.07.2025 | 5,70 | 5,82 | 5,61 | 5,70 | -1,55% | 6.597.505,00 |
| 23.07.2025 | 5,67 | 5,81 | 5,60 | 5,79 | 2,12% | 9.207.848,00 |
| 22.07.2025 | 5,54 | 5,71 | 5,44 | 5,67 | 3,28% | 8.588.880,00 |
| 21.07.2025 | 5,51 | 5,71 | 5,48 | 5,49 | 2,04% | 8.618.354,00 |
| 18.07.2025 | 5,71 | 5,71 | 5,34 | 5,38 | -3,41% | 7.114.829,00 |
| 17.07.2025 | 5,59 | 5,60 | 5,48 | 5,57 | -0,89% | 6.034.645,00 |
| 16.07.2025 | 5,78 | 5,79 | 5,53 | 5,62 | -2,09% | 7.463.503,00 |
| 15.07.2025 | 5,79 | 5,79 | 5,61 | 5,74 | 0,00% | 9.285.571,00 |
| 14.07.2025 | 5,95 | 6,04 | 5,73 | 5,74 | -1,71% | 13.371.436,00 |
| 11.07.2025 | 5,58 | 5,87 | 5,49 | 5,84 | 7,35% | 15.367.031,00 |
| 10.07.2025 | 5,35 | 5,46 | 5,28 | 5,44 | 2,84% | 10.578.159,00 |
| 09.07.2025 | 4,91 | 5,44 | 4,87 | 5,29 | 9,30% | 18.597.562,00 |
| 08.07.2025 | 5,24 | 5,30 | 4,75 | 4,84 | -7,63% | 12.831.941,00 |
| 07.07.2025 | 4,97 | 5,25 | 4,86 | 5,24 | 3,15% | 11.736.832,00 |
| 03.07.2025 | 5,06 | 5,12 | 4,99 | 5,08 | 0,00% | 7.054.874,00 |
| 02.07.2025 | 5,09 | 5,13 | 4,86 | 5,08 | 0,59% | 15.329.828,00 |
| 01.07.2025 | 5,02 | 5,19 | 4,97 | 5,05 | 2,64% | 9.153.004,00 |
| 30.06.2025 | 4,85 | 4,93 | 4,81 | 4,92 | 2,07% | 10.889.288,00 |
| 27.06.2025 | 4,76 | 4,84 | 4,66 | 4,82 | -2,03% | 10.435.760,00 |
| 26.06.2025 | 4,82 | 4,95 | 4,73 | 4,92 | 2,50% | 15.517.386,00 |
| 25.06.2025 | 4,73 | 4,83 | 4,68 | 4,80 | 1,91% | 10.008.027,00 |
| 24.06.2025 | 4,66 | 4,79 | 4,53 | 4,71 | -1,46% | 13.151.824,00 |
| 23.06.2025 | 4,67 | 4,82 | 4,65 | 4,78 | 1,92% | 13.126.154,00 |
| 20.06.2025 | 4,82 | 4,86 | 4,61 | 4,69 | -4,29% | 15.470.203,00 |
| 18.06.2025 | 4,93 | 5,07 | 4,86 | 4,90 | -1,01% | 16.632.326,00 |
| 17.06.2025 | 4,94 | 5,04 | 4,75 | 4,95 | 3,13% | 18.405.171,00 |
| 16.06.2025 | 4,80 | 4,89 | 4,75 | 4,80 | -0,21% | 13.217.380,00 |
| 13.06.2025 | 4,87 | 4,92 | 4,78 | 4,81 | 0,21% | 13.860.449,00 |
| 12.06.2025 | 5,01 | 5,07 | 4,79 | 4,80 | -3,23% | 16.314.407,00 |
| 11.06.2025 | 5,01 | 5,11 | 4,87 | 4,96 | -0,60% | 21.301.957,00 |
| 10.06.2025 | 4,94 | 5,07 | 4,90 | 4,99 | 0,00% | 20.642.578,00 |
| 09.06.2025 | 4,62 | 5,11 | 4,62 | 4,99 | 11,14% | 24.761.795,00 |
| 06.06.2025 | 4,50 | 4,62 | 4,31 | 4,49 | -1,32% | 23.488.139,00 |
| 05.06.2025 | 4,57 | 4,78 | 4,46 | 4,55 | 7,57% | 34.749.502,00 |
| 04.06.2025 | 4,08 | 4,28 | 4,01 | 4,23 | 3,68% | 19.790.919,00 |
| 03.06.2025 | 3,94 | 4,09 | 3,85 | 4,08 | 2,77% | 17.820.782,00 |
| 02.06.2025 | 3,74 | 4,10 | 3,73 | 3,97 | 9,97% | 25.070.854,00 |
| 30.05.2025 | 3,55 | 3,63 | 3,50 | 3,61 | 1,40% | 13.732.481,00 |
| 29.05.2025 | 3,66 | 3,72 | 3,55 | 3,56 | -1,93% | 11.973.580,00 |
| 28.05.2025 | 3,63 | 3,67 | 3,53 | 3,63 | 0,00% | 13.252.437,00 |
| 27.05.2025 | 3,57 | 3,68 | 3,53 | 3,63 | 0,55% | 12.614.178,00 |
| 23.05.2025 | 3,56 | 3,64 | 3,50 | 3,61 | 2,56% | 14.736.981,00 |
| 22.05.2025 | 3,53 | 3,58 | 3,37 | 3,52 | -1,95% | 14.281.613,00 |
| 21.05.2025 | 3,53 | 3,66 | 3,53 | 3,59 | 2,28% | 16.901.585,00 |
| 20.05.2025 | 3,33 | 3,52 | 3,27 | 3,51 | 5,41% | 11.626.642,00 |
| 19.05.2025 | 3,29 | 3,36 | 3,23 | 3,33 | 2,46% | 7.598.062,00 |
| 16.05.2025 | 3,23 | 3,28 | 3,14 | 3,25 | -2,69% | 14.651.395,00 |
| 15.05.2025 | 3,28 | 3,35 | 3,19 | 3,34 | 3,73% | 12.989.452,00 |
| 14.05.2025 | 3,26 | 3,28 | 3,18 | 3,22 | -4,17% | 15.334.985,00 |
| 13.05.2025 | 3,42 | 3,59 | 3,24 | 3,36 | 0,30% | 15.933.755,00 |
| 12.05.2025 | 3,50 | 3,51 | 3,34 | 3,35 | -6,16% | 15.240.716,00 |
| 09.05.2025 | 3,43 | 3,59 | 3,35 | 3,57 | 6,25% | 12.341.703,00 |
| 08.05.2025 | 3,49 | 3,50 | 3,36 | 3,36 | -2,89% | 10.864.610,00 |
| 07.05.2025 | 3,56 | 3,59 | 3,42 | 3,46 | -5,21% | 14.570.542,00 |
| 06.05.2025 | 3,55 | 3,67 | 3,47 | 3,65 | 5,80% | 14.412.799,00 |
| 05.05.2025 | 3,52 | 3,55 | 3,40 | 3,45 | 0,58% | 11.012.953,00 |
| 02.05.2025 | 3,50 | 3,54 | 3,35 | 3,43 | -0,29% | 13.908.389,00 |
| 01.05.2025 | 3,52 | 3,57 | 3,41 | 3,44 | -5,49% | 11.183.416,00 |
| 30.04.2025 | 3,58 | 3,64 | 3,50 | 3,64 | -0,55% | 11.047.723,00 |
| 29.04.2025 | 3,62 | 3,73 | 3,59 | 3,66 | -0,81% | 8.456.363,00 |
| 28.04.2025 | 3,62 | 3,69 | 3,57 | 3,69 | 1,37% | 9.992.298,00 |
| 25.04.2025 | 3,61 | 3,72 | 3,56 | 3,64 | -3,70% | 8.634.501,00 |
| 24.04.2025 | 3,70 | 3,81 | 3,62 | 3,78 | 2,72% | 9.594.353,00 |
| 23.04.2025 | 3,49 | 3,75 | 3,45 | 3,68 | 4,25% | 13.793.081,00 |
| 22.04.2025 | 3,78 | 3,78 | 3,51 | 3,53 | -5,11% | 12.728.267,00 |
| 21.04.2025 | 4,00 | 4,00 | 3,63 | 3,72 | -1,59% | 13.712.685,00 |
| 17.04.2025 | 3,89 | 3,94 | 3,76 | 3,78 | -4,79% | 10.128.127,00 |
| 16.04.2025 | 4,16 | 4,26 | 3,92 | 3,97 | -1,98% | 15.095.798,00 |
| 15.04.2025 | 4,15 | 4,21 | 3,98 | 4,05 | -0,98% | 9.309.918,00 |
| 14.04.2025 | 3,84 | 4,11 | 3,82 | 4,09 | 3,81% | 15.226.974,00 |
| 11.04.2025 | 3,88 | 3,98 | 3,78 | 3,94 | 5,63% | 16.079.202,00 |
| 10.04.2025 | 3,63 | 3,83 | 3,61 | 3,73 | 1,08% | 16.411.821,00 |
| 09.04.2025 | 3,32 | 3,78 | 3,21 | 3,69 | 17,14% | 18.162.978,00 |
| 08.04.2025 | 3,50 | 3,58 | 3,10 | 3,15 | -4,26% | 13.834.773,00 |
| 07.04.2025 | 3,17 | 3,54 | 3,06 | 3,29 | 4,44% | 11.928.531,00 |
| 04.04.2025 | 3,38 | 3,38 | 2,95 | 3,15 | -10,76% | 18.499.190,00 |
| 03.04.2025 | 3,49 | 3,76 | 3,40 | 3,53 | -5,87% | 15.344.554,00 |
| 02.04.2025 | 3,78 | 3,83 | 3,67 | 3,75 | -0,79% | 11.541.574,00 |
| 01.04.2025 | 3,93 | 3,93 | 3,60 | 3,78 | -11,48% | 30.864.425,00 |
| 31.03.2025 | 4,30 | 4,33 | 4,04 | 4,27 | -1,39% | 14.144.822,00 |
| 28.03.2025 | 4,55 | 4,61 | 4,26 | 4,33 | -5,04% | 9.961.760,00 |
| 27.03.2025 | 4,52 | 4,62 | 4,44 | 4,56 | 3,40% | 6.462.068,00 |