3,209€
-6,82%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 3,36 | 3,38 | 3,06 | 3,24 | -6,04% | 222.751,00 |
| 02.04.2025 | 3,57 | 3,61 | 3,38 | 3,44 | -1,99% | 161.184,00 |
| 01.04.2025 | 3,92 | 4,03 | 3,33 | 3,51 | -11,35% | 531.742,00 |
| 31.03.2025 | 4,10 | 4,14 | 3,75 | 3,96 | -1,93% | 130.067,00 |
| 28.03.2025 | 4,33 | 4,37 | 3,94 | 4,04 | -5,25% | 163.815,00 |
| 27.03.2025 | 4,20 | 4,30 | 4,14 | 4,27 | 2,75% | 118.655,00 |
| 26.03.2025 | 4,20 | 4,33 | 4,11 | 4,15 | -2,58% | 44.274,00 |
| 25.03.2025 | 4,35 | 4,48 | 4,21 | 4,26 | -0,79% | 154.875,00 |
| 24.03.2025 | 4,38 | 4,40 | 4,25 | 4,30 | -1,24% | 49.718,00 |
| 21.03.2025 | 4,38 | 4,48 | 4,25 | 4,35 | -4,44% | 137.612,00 |
| 20.03.2025 | 4,56 | 4,63 | 4,31 | 4,55 | 1,11% | 109.570,00 |
| 19.03.2025 | 4,55 | 4,60 | 4,32 | 4,50 | 0,49% | 143.630,00 |
| 18.03.2025 | 4,44 | 4,68 | 4,41 | 4,48 | 1,45% | 186.746,00 |
| 17.03.2025 | 4,29 | 4,42 | 4,27 | 4,42 | 1,80% | 53.019,00 |
| 14.03.2025 | 4,36 | 4,40 | 4,25 | 4,34 | -0,41% | 70.460,00 |
| 13.03.2025 | 4,25 | 4,40 | 4,20 | 4,36 | 1,92% | 96.185,00 |
| 12.03.2025 | 4,06 | 4,48 | 3,97 | 4,27 | 5,90% | 188.337,00 |
| 11.03.2025 | 3,43 | 4,18 | 3,36 | 4,04 | 18,22% | 256.667,00 |
| 10.03.2025 | 3,65 | 3,71 | 3,32 | 3,41 | -6,62% | 66.451,00 |
| 07.03.2025 | 3,69 | 3,76 | 3,56 | 3,66 | 0,61% | 32.338,00 |
| 06.03.2025 | 3,74 | 3,78 | 3,60 | 3,63 | -2,15% | 55.115,00 |
| 05.03.2025 | 3,43 | 3,71 | 3,43 | 3,71 | 6,85% | 48.748,00 |
| 04.03.2025 | 3,44 | 3,51 | 3,30 | 3,48 | 0,99% | 71.695,00 |
| 03.03.2025 | 3,52 | 3,68 | 3,44 | 3,44 | -2,16% | 66.128,00 |
| 28.02.2025 | 3,47 | 3,55 | 3,38 | 3,52 | -0,17% | 116.510,00 |
| 27.02.2025 | 3,70 | 3,77 | 3,52 | 3,52 | -5,06% | 50.834,00 |
| 26.02.2025 | 3,54 | 3,81 | 3,49 | 3,71 | 6,00% | 70.569,00 |
| 25.02.2025 | 3,61 | 3,66 | 3,39 | 3,50 | -4,26% | 134.937,00 |
| 24.02.2025 | 3,71 | 3,73 | 3,54 | 3,66 | 0,05% | 67.023,00 |
| 21.02.2025 | 3,98 | 3,98 | 3,66 | 3,66 | -7,58% | 90.643,00 |
| 20.02.2025 | 3,86 | 3,98 | 3,78 | 3,96 | 4,77% | 71.829,00 |
| 19.02.2025 | 3,93 | 3,95 | 3,75 | 3,78 | -3,38% | 89.447,00 |
| 18.02.2025 | 3,92 | 3,99 | 3,84 | 3,91 | 0,00% | 91.767,00 |
| 17.02.2025 | 3,87 | 3,94 | 3,85 | 3,91 | 1,56% | 24.835,00 |
| 14.02.2025 | 4,05 | 4,22 | 3,82 | 3,85 | -4,33% | 305.859,00 |
| 13.02.2025 | 3,99 | 4,04 | 3,89 | 4,02 | 1,00% | 62.591,00 |
| 12.02.2025 | 3,84 | 4,04 | 3,75 | 3,98 | 4,51% | 53.982,00 |
| 11.02.2025 | 3,95 | 3,95 | 3,81 | 3,81 | -3,74% | 50.389,00 |
| 10.02.2025 | 3,83 | 4,04 | 3,83 | 3,96 | 3,78% | 159.925,00 |
| 07.02.2025 | 3,96 | 4,04 | 3,81 | 3,81 | -3,10% | 41.179,00 |
| 06.02.2025 | 4,03 | 4,04 | 3,87 | 3,94 | -0,40% | 147.329,00 |
| 05.02.2025 | 3,97 | 4,08 | 3,91 | 3,95 | 0,36% | 114.592,00 |
| 04.02.2025 | 3,79 | 3,95 | 3,79 | 3,94 | 2,29% | 145.339,00 |
| 03.02.2025 | 3,78 | 3,95 | 3,71 | 3,85 | 1,58% | 198.809,00 |
| 31.01.2025 | 3,87 | 3,94 | 3,75 | 3,79 | -2,37% | 74.724,00 |
| 30.01.2025 | 3,65 | 3,96 | 3,63 | 3,88 | 8,13% | 191.961,00 |
| 29.01.2025 | 3,50 | 3,60 | 3,41 | 3,59 | 4,48% | 168.150,00 |
| 28.01.2025 | 3,25 | 3,50 | 3,25 | 3,44 | 4,31% | 40.289,00 |
| 27.01.2025 | 3,44 | 3,45 | 3,23 | 3,29 | -5,62% | 161.268,00 |
| 24.01.2025 | 3,51 | 3,66 | 3,47 | 3,49 | 2,05% | 176.611,00 |
| 23.01.2025 | 3,42 | 3,48 | 3,32 | 3,42 | -0,81% | 63.355,00 |
| 22.01.2025 | 3,52 | 3,54 | 3,37 | 3,45 | -1,54% | 58.533,00 |
| 21.01.2025 | 3,48 | 3,55 | 3,41 | 3,50 | 2,52% | 29.196,00 |
| 20.01.2025 | 3,46 | 3,46 | 3,39 | 3,42 | -1,04% | 25.239,00 |
| 17.01.2025 | 3,36 | 3,50 | 3,30 | 3,45 | 1,05% | 69.336,00 |
| 16.01.2025 | 3,51 | 3,55 | 3,41 | 3,42 | -1,44% | 90.744,00 |
| 15.01.2025 | 3,52 | 3,57 | 3,38 | 3,47 | 0,70% | 64.234,00 |
| 14.01.2025 | 3,30 | 3,54 | 3,30 | 3,44 | 4,30% | 132.049,00 |
| 13.01.2025 | 3,53 | 3,53 | 3,30 | 3,30 | -4,73% | 110.860,00 |
| 10.01.2025 | 3,58 | 3,64 | 3,46 | 3,46 | -2,37% | 81.274,00 |
| 09.01.2025 | 3,48 | 3,60 | 3,45 | 3,55 | 2,84% | 133.604,00 |
| 08.01.2025 | 3,83 | 3,85 | 3,35 | 3,45 | -8,34% | 209.118,00 |
| 07.01.2025 | 3,78 | 3,92 | 3,72 | 3,76 | 1,07% | 45.471,00 |
| 06.01.2025 | 3,81 | 3,90 | 3,69 | 3,72 | -1,32% | 76.492,00 |
| 03.01.2025 | 3,90 | 3,97 | 3,75 | 3,77 | -2,88% | 75.489,00 |
| 02.01.2025 | 3,58 | 3,92 | 3,58 | 3,89 | 10,34% | 85.162,00 |
| 30.12.2024 | 3,55 | 3,59 | 3,52 | 3,52 | -0,68% | 20.538,00 |
| 27.12.2024 | 3,56 | 3,60 | 3,44 | 3,55 | -1,34% | 87.981,00 |
| 23.12.2024 | 3,60 | 3,64 | 3,53 | 3,59 | 0,67% | 34.609,00 |
| 20.12.2024 | 3,55 | 3,66 | 3,48 | 3,57 | 0,90% | 125.257,00 |
| 19.12.2024 | 3,64 | 3,69 | 3,42 | 3,54 | -0,84% | 206.902,00 |
| 18.12.2024 | 3,82 | 3,92 | 3,57 | 3,57 | -6,25% | 67.243,00 |
| 17.12.2024 | 3,67 | 3,82 | 3,58 | 3,81 | 3,42% | 63.650,00 |
| 16.12.2024 | 3,78 | 3,84 | 3,61 | 3,68 | -1,66% | 112.593,00 |
| 13.12.2024 | 3,95 | 3,96 | 3,71 | 3,74 | -4,69% | 107.738,00 |
| 12.12.2024 | 4,17 | 4,30 | 3,91 | 3,93 | -5,81% | 139.995,00 |
| 11.12.2024 | 4,06 | 4,26 | 4,00 | 4,17 | 2,76% | 98.437,00 |
| 10.12.2024 | 4,07 | 4,20 | 4,06 | 4,06 | -0,73% | 46.416,00 |
| 09.12.2024 | 3,89 | 4,32 | 3,87 | 4,09 | 5,69% | 76.824,00 |
| 06.12.2024 | 3,98 | 3,98 | 3,85 | 3,87 | -2,13% | 47.303,00 |
| 05.12.2024 | 4,09 | 4,09 | 3,89 | 3,95 | -2,95% | 91.492,00 |
| 04.12.2024 | 4,12 | 4,19 | 4,04 | 4,07 | -0,78% | 74.472,00 |
| 03.12.2024 | 3,94 | 4,11 | 3,90 | 4,10 | 5,13% | 54.258,00 |
| 02.12.2024 | 3,92 | 3,97 | 3,85 | 3,90 | -2,98% | 46.694,00 |
| 29.11.2024 | 4,02 | 4,08 | 3,96 | 4,02 | 1,51% | 69.239,00 |
| 28.11.2024 | 3,89 | 3,98 | 3,88 | 3,96 | 0,87% | 56.336,00 |
| 27.11.2024 | 4,07 | 4,12 | 3,90 | 3,93 | -2,58% | 92.986,00 |
| 26.11.2024 | 4,12 | 4,13 | 3,95 | 4,03 | -0,93% | 38.928,00 |
| 25.11.2024 | 4,25 | 4,25 | 3,98 | 4,07 | -5,96% | 113.502,00 |
| 22.11.2024 | 4,40 | 4,47 | 4,27 | 4,33 | 0,96% | 82.231,00 |
| 21.11.2024 | 4,31 | 4,38 | 4,20 | 4,29 | 0,78% | - |
| 20.11.2024 | 4,65 | 4,66 | 4,15 | 4,25 | -7,80% | 197.309,00 |
| 19.11.2024 | 4,63 | 4,74 | 4,54 | 4,61 | -0,09% | 160.306,00 |
| 18.11.2024 | 4,59 | 4,77 | 4,56 | 4,62 | 4,20% | 140.511,00 |
| 15.11.2024 | 4,47 | 4,70 | 4,39 | 4,43 | -2,38% | 95.697,00 |
| 14.11.2024 | 4,20 | 4,60 | 4,05 | 4,54 | 7,48% | 145.227,00 |
| 13.11.2024 | 4,23 | 4,43 | 4,20 | 4,22 | -0,38% | 42.569,00 |
| 12.11.2024 | 4,05 | 4,24 | 3,98 | 4,24 | 1,48% | 110.876,00 |
| 11.11.2024 | 4,35 | 4,39 | 3,98 | 4,18 | -2,88% | 209.228,00 |
| 08.11.2024 | 4,26 | 4,42 | 4,22 | 4,30 | -2,80% | 58.952,00 |