3,260$
-2,40%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,23 | 3,28 | 3,14 | 3,25 | -2,69% | 13.788.511,00 |
| 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 |
| 26.03.2025 | 4,61 | 4,66 | 4,39 | 4,41 | -3,50% | 7.503.769,00 |
| 25.03.2025 | 4,76 | 4,89 | 4,55 | 4,57 | -1,72% | 8.553.413,00 |
| 24.03.2025 | 4,73 | 4,77 | 4,58 | 4,65 | -0,21% | 5.217.203,00 |
| 21.03.2025 | 4,74 | 4,80 | 4,61 | 4,66 | -3,72% | 8.587.503,00 |
| 20.03.2025 | 4,71 | 5,00 | 4,71 | 4,84 | -1,63% | 8.748.328,00 |
| 19.03.2025 | 4,90 | 5,02 | 4,75 | 4,92 | 0,00% | 11.850.674,00 |
| 18.03.2025 | 4,94 | 5,13 | 4,83 | 4,92 | 2,50% | 13.419.833,00 |
| 17.03.2025 | 4,72 | 4,82 | 4,64 | 4,80 | 1,69% | 8.498.723,00 |
| 14.03.2025 | 4,80 | 4,83 | 4,61 | 4,72 | 0,43% | 6.883.291,00 |
| 13.03.2025 | 4,69 | 4,80 | 4,56 | 4,70 | 1,29% | 11.649.274,00 |
| 12.03.2025 | 4,52 | 4,89 | 4,51 | 4,64 | 2,65% | 18.259.417,00 |
| 11.03.2025 | 3,80 | 4,55 | 3,80 | 4,52 | 24,18% | 16.033.063,00 |
| 10.03.2025 | 3,89 | 3,93 | 3,59 | 3,64 | -8,54% | 6.807.002,00 |
| 07.03.2025 | 3,97 | 4,12 | 3,83 | 3,98 | 0,51% | 5.808.515,00 |
| 06.03.2025 | 3,95 | 4,09 | 3,92 | 3,96 | -1,49% | 6.837.191,00 |
| 05.03.2025 | 3,64 | 4,02 | 3,64 | 4,02 | 11,36% | 8.796.717,00 |
| 04.03.2025 | 3,60 | 3,70 | 3,45 | 3,61 | 0,28% | 8.862.356,00 |
| 03.03.2025 | 3,79 | 3,88 | 3,59 | 3,60 | -1,91% | 9.368.814,00 |
| 28.02.2025 | 3,55 | 3,70 | 3,50 | 3,67 | 0,82% | 15.481.375,00 |
| 27.02.2025 | 3,86 | 3,90 | 3,63 | 3,64 | -7,38% | 11.977.119,00 |
| 26.02.2025 | 3,72 | 4,03 | 3,70 | 3,93 | 6,79% | 16.746.473,00 |
| 25.02.2025 | 3,76 | 3,79 | 3,56 | 3,68 | -3,92% | 11.731.001,00 |
| 24.02.2025 | 3,87 | 3,88 | 3,70 | 3,83 | -0,26% | 7.791.132,00 |
| 21.02.2025 | 4,11 | 4,12 | 3,82 | 3,84 | -7,91% | 13.842.987,00 |
| 20.02.2025 | 3,94 | 4,22 | 3,94 | 4,17 | 5,57% | 7.789.684,00 |
| 19.02.2025 | 4,06 | 4,06 | 3,90 | 3,95 | -3,19% | 6.558.931,00 |
| 18.02.2025 | 4,11 | 4,16 | 4,04 | 4,08 | 0,99% | 7.174.078,00 |
| 14.02.2025 | 4,38 | 4,41 | 4,02 | 4,04 | -3,58% | 12.731.372,00 |
| 13.02.2025 | 4,15 | 4,23 | 4,06 | 4,19 | 0,96% | 5.825.670,00 |
| 12.02.2025 | 3,96 | 4,20 | 3,93 | 4,15 | 5,60% | 8.600.710,00 |
| 11.02.2025 | 4,01 | 4,07 | 3,93 | 3,93 | -3,44% | 8.390.464,00 |
| 10.02.2025 | 4,07 | 4,17 | 3,97 | 4,07 | 3,83% | 9.688.207,00 |
| 07.02.2025 | 4,14 | 4,22 | 3,92 | 3,92 | -4,16% | 8.422.984,00 |
| 06.02.2025 | 4,13 | 4,14 | 4,01 | 4,09 | -1,45% | 5.854.569,00 |
| 05.02.2025 | 4,12 | 4,27 | 4,09 | 4,15 | 2,22% | 10.660.538,00 |
| 04.02.2025 | 4,01 | 4,10 | 3,92 | 4,06 | 2,78% | 13.926.286,00 |
| 03.02.2025 | 3,93 | 4,07 | 3,87 | 3,95 | 0,00% | 11.391.734,00 |
| 31.01.2025 | 4,08 | 4,09 | 3,91 | 3,95 | -2,23% | 11.576.430,00 |
| 30.01.2025 | 3,90 | 4,15 | 3,88 | 4,04 | 8,31% | 11.210.334,00 |
| 29.01.2025 | 3,62 | 3,76 | 3,60 | 3,73 | 3,32% | 10.645.851,00 |
| 28.01.2025 | 3,47 | 3,66 | 3,41 | 3,61 | 5,25% | 9.346.598,00 |
| 27.01.2025 | 3,54 | 3,57 | 3,38 | 3,43 | -6,54% | 12.619.943,00 |
| 24.01.2025 | 3,70 | 3,86 | 3,64 | 3,67 | 2,51% | 8.443.082,00 |
| 23.01.2025 | 3,51 | 3,63 | 3,50 | 3,58 | 0,28% | 5.903.658,00 |
| 22.01.2025 | 3,63 | 3,67 | 3,50 | 3,57 | -1,38% | 5.556.257,00 |
| 21.01.2025 | 3,57 | 3,70 | 3,55 | 3,62 | 3,13% | 8.453.731,00 |
| 17.01.2025 | 3,45 | 3,60 | 3,37 | 3,51 | 0,57% | 8.238.512,00 |
| 16.01.2025 | 3,60 | 3,69 | 3,49 | 3,49 | -1,69% | 7.773.125,00 |
| 15.01.2025 | 3,69 | 3,72 | 3,48 | 3,55 | -0,84% | 8.111.041,00 |
| 14.01.2025 | 3,44 | 3,66 | 3,42 | 3,58 | 6,23% | 9.431.483,00 |
| 13.01.2025 | 3,47 | 3,47 | 3,35 | 3,37 | -5,07% | 7.520.821,00 |
| 10.01.2025 | 3,60 | 3,77 | 3,53 | 3,55 | 0,57% | 6.799.546,00 |
| 08.01.2025 | 3,86 | 3,90 | 3,45 | 3,53 | -9,72% | 12.232.319,00 |
| 07.01.2025 | 3,95 | 4,10 | 3,86 | 3,91 | 1,56% | 5.688.482,00 |
| 06.01.2025 | 3,94 | 3,99 | 3,80 | 3,85 | -0,77% | 6.966.898,00 |
| 03.01.2025 | 4,03 | 4,05 | 3,86 | 3,88 | -3,00% | 6.282.080,00 |
| 02.01.2025 | 3,76 | 4,02 | 3,75 | 4,00 | 9,29% | 9.267.454,00 |
| 31.12.2024 | 3,53 | 3,69 | 3,53 | 3,66 | 2,81% | 6.600.503,00 |
| 30.12.2024 | 3,63 | 3,67 | 3,52 | 3,56 | -3,52% | 7.519.025,00 |
| 27.12.2024 | 3,70 | 3,70 | 3,57 | 3,69 | -1,34% | 6.029.894,00 |
| 26.12.2024 | 3,68 | 3,83 | 3,66 | 3,74 | 1,63% | 3.317.744,00 |
| 24.12.2024 | 3,71 | 3,72 | 3,64 | 3,68 | -0,81% | 3.137.494,00 |
| 23.12.2024 | 3,72 | 3,75 | 3,65 | 3,71 | 0,00% | 5.431.102,00 |
| 20.12.2024 | 3,68 | 3,82 | 3,64 | 3,71 | 1,64% | 10.192.235,00 |