7,708€
2,43%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,69 | 8,10 | 7,38 | 7,63 | 1,40% | 111.803,00 |
| 26.03.2026 | 7,85 | 7,86 | 7,41 | 7,53 | -5,76% | 168.770,00 |
| 25.03.2026 | 8,16 | 8,45 | 7,82 | 7,99 | -0,62% | 161.875,00 |
| 24.03.2026 | 7,46 | 8,05 | 7,26 | 8,04 | 7,85% | 70.993,00 |
| 23.03.2026 | 6,75 | 7,70 | 6,41 | 7,45 | 4,12% | 316.483,00 |
| 20.03.2026 | 7,56 | 8,05 | 6,90 | 7,16 | -5,92% | 165.675,00 |
| 19.03.2026 | 8,11 | 8,11 | 7,14 | 7,61 | -8,32% | 295.852,00 |
| 18.03.2026 | 8,87 | 9,00 | 8,21 | 8,30 | -6,22% | 127.760,00 |
| 17.03.2026 | 8,95 | 9,25 | 8,70 | 8,85 | 0,28% | 59.981,00 |
| 16.03.2026 | 8,68 | 9,16 | 8,23 | 8,82 | 1,55% | 150.217,00 |
| 13.03.2026 | 9,31 | 9,44 | 8,69 | 8,69 | -6,71% | 127.187,00 |
| 12.03.2026 | 9,50 | 9,69 | 9,25 | 9,31 | -2,97% | 64.590,00 |
| 11.03.2026 | 9,96 | 10,04 | 9,35 | 9,60 | -4,24% | 28.504,00 |
| 10.03.2026 | 9,98 | 10,24 | 9,88 | 10,02 | 3,62% | 85.038,00 |
| 09.03.2026 | 9,50 | 9,78 | 9,00 | 9,67 | -0,82% | 97.793,00 |
| 06.03.2026 | 10,23 | 10,23 | 9,45 | 9,75 | -2,40% | 158.926,00 |
| 05.03.2026 | 9,93 | 10,77 | 9,71 | 9,99 | -6,37% | 109.986,00 |
| 04.03.2026 | 10,60 | 10,79 | 10,38 | 10,67 | 4,61% | 58.899,00 |
| 03.03.2026 | 10,93 | 11,00 | 9,77 | 10,20 | -9,41% | 333.259,00 |
| 02.03.2026 | 12,00 | 12,20 | 10,73 | 11,26 | -4,58% | 237.647,00 |
| 27.02.2026 | 11,91 | 11,99 | 11,26 | 11,80 | -0,34% | 189.727,00 |
| 26.02.2026 | 11,21 | 11,87 | 10,95 | 11,84 | 4,96% | 87.056,00 |
| 25.02.2026 | 11,35 | 11,65 | 11,26 | 11,28 | 1,08% | 126.521,00 |
| 24.02.2026 | 11,00 | 11,31 | 10,60 | 11,16 | 1,45% | 116.868,00 |
| 23.02.2026 | 11,13 | 11,25 | 10,80 | 11,00 | 0,36% | 154.828,00 |
| 20.02.2026 | 10,40 | 10,97 | 10,26 | 10,96 | 6,72% | 156.943,00 |
| 19.02.2026 | 9,99 | 10,35 | 9,81 | 10,27 | 5,55% | 105.283,00 |
| 18.02.2026 | 9,72 | 9,95 | 9,60 | 9,73 | 2,58% | 59.909,00 |
| 17.02.2026 | 9,50 | 9,62 | 8,96 | 9,49 | -2,07% | 92.784,00 |
| 16.02.2026 | 9,80 | 10,00 | 9,51 | 9,69 | -1,87% | 95.069,00 |
| 13.02.2026 | 9,49 | 9,93 | 9,36 | 9,87 | 6,30% | 79.010,00 |
| 12.02.2026 | 10,34 | 10,34 | 9,23 | 9,29 | -10,64% | 187.360,00 |
| 11.02.2026 | 10,31 | 10,63 | 10,01 | 10,39 | 0,48% | 148.817,00 |
| 10.02.2026 | 10,19 | 10,41 | 9,99 | 10,34 | 1,67% | 101.387,00 |
| 09.02.2026 | 9,88 | 10,23 | 9,70 | 10,17 | 6,44% | 155.172,00 |
| 06.02.2026 | 8,61 | 9,63 | 8,56 | 9,56 | 7,54% | 151.309,00 |
| 05.02.2026 | 9,46 | 9,70 | 8,83 | 8,89 | -12,03% | 346.471,00 |
| 04.02.2026 | 9,96 | 10,37 | 9,36 | 10,10 | 3,27% | 175.434,00 |
| 03.02.2026 | 9,61 | 10,09 | 9,35 | 9,78 | 7,35% | 235.167,00 |
| 02.02.2026 | 8,50 | 9,41 | 8,20 | 9,11 | -7,37% | 466.166,00 |
| 30.01.2026 | 9,87 | 10,40 | 8,95 | 9,84 | -9,65% | - |
| 29.01.2026 | 11,81 | 11,92 | 10,59 | 10,89 | -5,72% | - |
| 28.01.2026 | 11,86 | 11,91 | 11,21 | 11,55 | 1,32% | - |
| 27.01.2026 | 12,12 | 12,23 | 10,99 | 11,40 | -9,02% | - |
| 26.01.2026 | 12,42 | 12,75 | 12,27 | 12,53 | 5,08% | - |
| 23.01.2026 | 11,89 | 12,06 | 11,55 | 11,92 | 3,29% | 454.867,00 |
| 22.01.2026 | 10,48 | 11,63 | 10,39 | 11,54 | 9,80% | 339.223,00 |
| 21.01.2026 | 10,71 | 10,95 | 10,16 | 10,51 | -0,28% | 281.987,00 |
| 20.01.2026 | 10,44 | 10,69 | 10,03 | 10,54 | 3,13% | 444.548,00 |
| 19.01.2026 | 10,20 | 10,39 | 10,12 | 10,22 | 2,20% | 267.239,00 |
| 16.01.2026 | 10,00 | 10,09 | 9,11 | 10,00 | 0,15% | 190.470,00 |
| 15.01.2026 | 9,31 | 10,08 | 9,31 | 9,99 | 3,42% | 216.203,00 |
| 14.01.2026 | 9,85 | 9,96 | 9,34 | 9,66 | 0,26% | 275.999,00 |
| 13.01.2026 | 9,59 | 10,00 | 9,52 | 9,63 | 1,10% | 165.495,00 |
| 12.01.2026 | 9,40 | 9,87 | 9,35 | 9,53 | 4,67% | 416.679,00 |
| 09.01.2026 | 8,40 | 9,35 | 8,34 | 9,10 | 8,20% | 369.107,00 |
| 08.01.2026 | 8,43 | 8,50 | 8,00 | 8,41 | -2,89% | 153.578,00 |
| 07.01.2026 | 8,93 | 8,93 | 8,02 | 8,66 | -4,04% | 291.591,00 |
| 06.01.2026 | 8,51 | 9,05 | 8,41 | 9,03 | 7,83% | 370.264,00 |