9,265$
6,49%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,05 | 9,39 | 8,90 | 9,27 | 6,55% | 1.788.605,00 |
| 14.10.2025 | 8,14 | 9,00 | 8,00 | 8,70 | 2,35% | 18.869.240,00 |
| 13.10.2025 | 8,03 | 8,55 | 8,02 | 8,50 | 10,97% | 14.941.668,00 |
| 10.10.2025 | 7,74 | 8,11 | 7,56 | 7,66 | 0,92% | 17.046.407,00 |
| 09.10.2025 | 8,59 | 8,62 | 7,44 | 7,59 | -8,22% | 24.234.932,00 |
| 08.10.2025 | 8,01 | 8,30 | 7,47 | 8,27 | 6,85% | 35.578.247,00 |
| 07.10.2025 | 7,88 | 8,03 | 7,67 | 7,74 | -1,02% | 25.256.767,00 |
| 06.10.2025 | 7,84 | 8,22 | 7,81 | 7,82 | 1,56% | 21.314.109,00 |
| 03.10.2025 | 7,69 | 7,86 | 7,57 | 7,70 | 0,92% | 3.470.158,00 |
| 02.10.2025 | 7,91 | 7,95 | 7,32 | 7,63 | -1,55% | 20.058.219,00 |
| 01.10.2025 | 7,95 | 8,36 | 7,72 | 7,75 | -1,15% | 21.866.132,00 |
| 30.09.2025 | 7,50 | 8,15 | 7,46 | 7,84 | -1,01% | 16.364.967,00 |
| 29.09.2025 | 8,01 | 8,10 | 7,83 | 7,92 | 1,54% | 15.147.862,00 |
| 26.09.2025 | 7,72 | 8,05 | 7,65 | 7,80 | 2,23% | 14.292.108,00 |
| 25.09.2025 | 7,61 | 7,66 | 7,38 | 7,63 | 3,11% | 15.227.144,00 |
| 24.09.2025 | 7,72 | 7,79 | 7,37 | 7,40 | -3,39% | 11.056.841,00 |
| 23.09.2025 | 7,93 | 8,21 | 7,66 | 7,66 | -2,05% | 15.086.460,00 |
| 22.09.2025 | 7,05 | 7,84 | 7,01 | 7,82 | 15,68% | 23.341.002,00 |
| 19.09.2025 | 6,18 | 6,77 | 6,16 | 6,76 | 9,39% | 27.448.973,00 |
| 18.09.2025 | 6,46 | 6,47 | 6,09 | 6,18 | -4,92% | 14.323.760,00 |
| 17.09.2025 | 6,07 | 6,63 | 6,02 | 6,50 | 4,50% | 19.127.806,00 |
| 16.09.2025 | 6,48 | 6,48 | 6,07 | 6,22 | -4,01% | 14.463.029,00 |
| 15.09.2025 | 6,13 | 6,49 | 6,07 | 6,48 | 5,71% | 13.194.568,00 |
| 12.09.2025 | 6,24 | 6,45 | 6,13 | 6,13 | 0,00% | 15.832.891,00 |
| 11.09.2025 | 5,79 | 6,15 | 5,75 | 6,13 | 4,25% | 14.028.619,00 |
| 10.09.2025 | 5,91 | 6,05 | 5,81 | 5,88 | -0,17% | 10.026.504,00 |
| 09.09.2025 | 6,01 | 6,05 | 5,81 | 5,89 | -2,00% | 10.569.128,00 |
| 08.09.2025 | 6,14 | 6,27 | 5,90 | 6,01 | 0,33% | 13.542.025,00 |
| 05.09.2025 | 6,33 | 6,34 | 5,85 | 5,99 | -2,44% | 13.572.790,00 |
| 04.09.2025 | 6,31 | 6,43 | 6,13 | 6,14 | -4,81% | 11.602.949,00 |
| 03.09.2025 | 6,72 | 6,74 | 6,29 | 6,45 | -0,77% | 13.662.246,00 |
| 02.09.2025 | 6,51 | 6,57 | 6,19 | 6,50 | 4,17% | 17.429.376,00 |
| 29.08.2025 | 5,91 | 6,29 | 5,89 | 6,24 | 5,94% | 11.685.659,00 |
| 28.08.2025 | 6,01 | 6,07 | 5,84 | 5,89 | -0,84% | 9.626.790,00 |
| 27.08.2025 | 5,79 | 5,94 | 5,63 | 5,94 | 1,71% | 6.448.172,00 |
| 26.08.2025 | 5,80 | 5,94 | 5,75 | 5,84 | 1,57% | 6.190.872,00 |
| 25.08.2025 | 5,77 | 5,81 | 5,67 | 5,75 | 0,00% | 6.286.254,00 |
| 22.08.2025 | 5,59 | 5,90 | 5,52 | 5,75 | 2,13% | 12.417.825,00 |
| 21.08.2025 | 5,41 | 5,75 | 5,40 | 5,63 | 4,07% | 7.625.674,00 |
| 20.08.2025 | 5,34 | 5,47 | 5,30 | 5,41 | 1,88% | 7.719.531,00 |
| 19.08.2025 | 5,56 | 5,71 | 5,29 | 5,31 | -4,67% | 8.131.154,00 |
| 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 |