9,715€
-1,57%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |