7,040€
5,23%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 6,65 | 7,08 | 6,65 | 7,08 | 5,77% | 201.754,00 |
| 05.11.2026 | 7,08 | 7,28 | 6,55 | 6,69 | -4,73% | 133.659,00 |
| 04.11.2026 | 6,75 | 7,03 | 6,60 | 7,02 | 11,96% | 93.999,00 |
| 03.11.2026 | 6,39 | 6,60 | 6,22 | 6,27 | -4,10% | 65.082,00 |
| 02.11.2026 | 6,59 | 6,76 | 6,46 | 6,54 | 0,21% | 44.073,00 |
| 30.10.2026 | 6,79 | 6,85 | 6,28 | 6,53 | -6,85% | 141.225,00 |
| 29.10.2026 | 7,00 | 7,05 | 6,87 | 7,01 | -2,53% | 10.464,00 |
| 28.10.2026 | 7,00 | 7,19 | 6,85 | 7,19 | 2,04% | 16.576,00 |
| 27.10.2026 | 6,71 | 7,07 | 6,57 | 7,04 | 4,82% | 43.048,00 |
| 26.10.2026 | 6,72 | 6,85 | 6,55 | 6,72 | 0,30% | 34.565,00 |
| 23.10.2026 | 6,82 | 6,90 | 6,50 | 6,70 | -2,30% | 91.552,00 |
| 22.10.2026 | 7,12 | 7,19 | 6,78 | 6,86 | -6,44% | 83.836,00 |
| 21.10.2026 | 7,31 | 7,43 | 7,21 | 7,33 | 0,25% | 23.265,00 |
| 20.10.2026 | 7,34 | 7,57 | 7,25 | 7,31 | -1,19% | 21.756,00 |
| 19.10.2026 | 7,35 | 7,40 | 7,32 | 7,40 | 1,12% | 9.936,00 |
| 16.10.2026 | 7,39 | 7,50 | 7,30 | 7,32 | -1,29% | 46.007,00 |
| 15.10.2026 | 7,02 | 7,41 | 7,00 | 7,41 | 5,88% | 30.592,00 |
| 14.10.2026 | 7,39 | 7,44 | 6,90 | 7,00 | -5,12% | 88.097,00 |
| 13.10.2026 | 7,65 | 7,74 | 7,28 | 7,38 | -4,08% | 13.703,00 |
| 12.10.2026 | 7,72 | 7,81 | 7,55 | 7,69 | -0,72% | 19.936,00 |
| 09.10.2026 | 7,82 | 7,90 | 7,70 | 7,75 | 1,60% | 18.456,00 |
| 08.10.2026 | 7,51 | 7,63 | 7,36 | 7,63 | 1,17% | 15.083,00 |
| 07.10.2026 | 7,69 | 7,69 | 7,35 | 7,54 | -1,46% | 52.986,00 |
| 06.10.2026 | 7,64 | 7,79 | 7,57 | 7,65 | -0,03% | 10.088,00 |
| 05.10.2026 | 7,67 | 7,85 | 7,48 | 7,65 | 0,16% | 18.973,00 |
| 02.10.2026 | 7,62 | 7,90 | 7,53 | 7,64 | 1,03% | 34.159,00 |
| 01.10.2026 | 7,70 | 7,71 | 7,52 | 7,56 | -0,03% | 20.030,00 |
| 30.09.2026 | 7,70 | 7,85 | 7,55 | 7,57 | -1,77% | 26.495,00 |
| 29.09.2026 | 7,78 | 8,07 | 7,55 | 7,70 | -2,88% | 41.428,00 |
| 28.09.2026 | 7,96 | 7,98 | 7,72 | 7,93 | -4,04% | 76.158,00 |
| 25.09.2026 | 8,10 | 8,28 | 7,99 | 8,26 | 3,17% | 26.733,00 |
| 24.09.2026 | 8,18 | 8,20 | 7,91 | 8,01 | -1,57% | 50.972,00 |
| 23.09.2026 | 9,02 | 9,10 | 8,03 | 8,14 | -11,49% | 86.685,00 |
| 22.09.2026 | 8,87 | 9,25 | 8,66 | 9,19 | 5,07% | 16.866,00 |
| 21.09.2026 | 8,90 | 9,05 | 8,59 | 8,75 | -1,17% | 25.078,00 |
| 18.09.2026 | 9,00 | 9,12 | 8,77 | 8,85 | 0,16% | 24.512,00 |
| 17.09.2026 | 8,40 | 8,85 | 8,40 | 8,84 | 6,22% | 40.551,00 |
| 16.09.2026 | 8,54 | 8,63 | 8,14 | 8,32 | -0,34% | 40.158,00 |
| 15.09.2026 | 8,42 | 8,54 | 8,14 | 8,35 | -1,72% | 34.805,00 |
| 14.09.2026 | 8,69 | 8,80 | 8,25 | 8,50 | -3,87% | 44.762,00 |
| 11.09.2026 | 9,06 | 9,30 | 8,74 | 8,84 | -3,01% | 40.732,00 |
| 10.09.2026 | 9,60 | 9,66 | 9,07 | 9,11 | -5,08% | 73.285,00 |
| 09.09.2026 | 9,76 | 9,80 | 9,46 | 9,60 | -0,58% | 33.126,00 |
| 08.09.2026 | 9,52 | 9,71 | 9,45 | 9,66 | 1,32% | 13.576,00 |
| 07.09.2026 | 9,50 | 9,69 | 9,44 | 9,53 | -0,21% | 6.773,00 |
| 04.09.2026 | 9,88 | 9,99 | 9,45 | 9,55 | -3,73% | 46.224,00 |
| 03.09.2026 | 9,70 | 10,13 | 9,63 | 9,92 | 3,08% | 92.426,00 |
| 02.09.2026 | 8,93 | 9,69 | 8,82 | 9,62 | 8,13% | 79.787,00 |
| 01.09.2026 | 9,32 | 9,32 | 8,74 | 8,90 | -3,11% | 82.956,00 |
| 31.08.2026 | 9,32 | 9,46 | 9,01 | 9,19 | -1,18% | 43.448,00 |
| 28.08.2026 | 9,50 | 9,89 | 9,10 | 9,30 | -4,36% | 131.052,00 |
| 27.08.2026 | 9,50 | 9,72 | 9,10 | 9,72 | 4,29% | 63.300,00 |
| 26.08.2026 | 9,60 | 9,60 | 9,23 | 9,32 | -2,18% | 16.640,00 |
| 25.08.2026 | 9,20 | 9,53 | 9,04 | 9,53 | 2,58% | 86.502,00 |
| 24.08.2026 | 9,30 | 9,54 | 9,03 | 9,29 | 2,16% | 62.515,00 |
| 21.08.2026 | 9,49 | 9,85 | 9,08 | 9,09 | -2,86% | 123.222,00 |
| 20.08.2026 | 9,39 | 9,82 | 9,11 | 9,36 | -0,23% | 90.278,00 |
| 19.08.2026 | 8,40 | 9,42 | 8,12 | 9,38 | 11,56% | 103.448,00 |
| 18.08.2026 | 8,64 | 8,72 | 8,36 | 8,41 | -4,91% | 58.320,00 |
| 17.08.2026 | 9,31 | 9,38 | 8,41 | 8,84 | -3,45% | 153.180,00 |
| 14.08.2026 | 8,94 | 9,36 | 8,87 | 9,16 | 2,62% | 38.767,00 |
| 13.08.2026 | 9,28 | 9,28 | 8,70 | 8,93 | -3,38% | 64.326,00 |
| 12.08.2026 | 9,22 | 9,55 | 9,15 | 9,24 | 1,14% | 214.870,00 |
| 11.08.2026 | 8,83 | 9,13 | 8,55 | 9,13 | 3,09% | 83.868,00 |
| 10.08.2026 | 8,31 | 8,87 | 8,18 | 8,86 | 7,89% | 211.160,00 |
| 07.08.2026 | 7,85 | 8,28 | 7,85 | 8,21 | 7,35% | 157.234,00 |
| 06.08.2026 | 7,68 | 7,82 | 7,58 | 7,65 | -1,01% | 116.748,00 |
| 05.08.2026 | 7,40 | 7,84 | 7,39 | 7,73 | 6,92% | 275.277,00 |
| 04.08.2026 | 6,72 | 7,35 | 6,72 | 7,23 | 7,91% | 87.419,00 |
| 03.08.2026 | 6,64 | 6,72 | 6,39 | 6,70 | 3,05% | 40.038,00 |
| 31.07.2026 | 6,62 | 6,73 | 6,39 | 6,50 | -1,52% | 18.778,00 |
| 30.07.2026 | 6,67 | 6,76 | 6,29 | 6,60 | -0,18% | 50.722,00 |
| 29.07.2026 | 6,88 | 6,97 | 6,50 | 6,61 | -2,42% | 52.812,00 |
| 28.07.2026 | 6,81 | 6,97 | 6,65 | 6,78 | -1,22% | 118.195,00 |
| 27.07.2026 | 7,07 | 7,14 | 6,74 | 6,86 | -0,58% | 43.052,00 |
| 24.07.2026 | 6,99 | 7,10 | 6,90 | 6,90 | -0,55% | 23.113,00 |
| 23.07.2026 | 7,22 | 7,32 | 6,82 | 6,94 | -4,88% | 89.420,00 |
| 22.07.2026 | 7,31 | 7,55 | 7,26 | 7,29 | 1,99% | 116.681,00 |
| 21.07.2026 | 6,80 | 7,15 | 6,74 | 7,15 | 9,02% | 111.588,00 |
| 20.07.2026 | 6,57 | 6,69 | 6,40 | 6,56 | 1,23% | 43.482,00 |
| 17.07.2026 | 6,55 | 6,65 | 6,25 | 6,48 | -0,61% | 67.186,00 |
| 16.07.2026 | 6,91 | 6,93 | 6,47 | 6,52 | -6,88% | 166.589,00 |
| 15.07.2026 | 7,07 | 7,18 | 6,75 | 7,00 | -1,38% | 23.566,00 |
| 14.07.2026 | 6,97 | 7,17 | 6,88 | 7,10 | 3,86% | 28.752,00 |
| 13.07.2026 | 6,99 | 7,03 | 6,80 | 6,84 | -4,63% | 18.047,00 |
| 10.07.2026 | 7,15 | 7,30 | 7,10 | 7,17 | -0,39% | 8.114,00 |
| 09.07.2026 | 6,78 | 7,25 | 6,78 | 7,20 | 6,32% | 29.280,00 |
| 08.07.2026 | 7,14 | 7,14 | 6,55 | 6,77 | -2,65% | 39.682,00 |
| 07.07.2026 | 7,33 | 7,35 | 6,94 | 6,95 | -6,81% | 55.458,00 |
| 06.07.2026 | 7,65 | 7,72 | 7,43 | 7,46 | -2,61% | 38.081,00 |
| 03.07.2026 | 7,70 | 7,82 | 7,61 | 7,66 | 2,60% | 42.929,00 |
| 02.07.2026 | 7,48 | 7,82 | 7,30 | 7,47 | 1,83% | 84.905,00 |
| 01.07.2026 | 7,09 | 7,74 | 7,05 | 7,33 | 0,85% | 39.678,00 |
| 30.06.2026 | 7,19 | 7,46 | 7,12 | 7,27 | 0,86% | 41.912,00 |
| 29.06.2026 | 7,30 | 7,35 | 6,96 | 7,21 | -0,58% | 45.401,00 |
| 26.06.2026 | 6,95 | 7,49 | 6,88 | 7,25 | 2,78% | 69.971,00 |
| 25.06.2026 | 6,93 | 7,25 | 6,77 | 7,05 | 4,41% | 74.828,00 |
| 24.06.2026 | 7,07 | 7,08 | 6,63 | 6,76 | -4,28% | 113.461,00 |
| 23.06.2026 | 7,28 | 7,30 | 6,95 | 7,06 | -5,36% | 48.754,00 |
| 22.06.2026 | 7,38 | 7,70 | 7,38 | 7,46 | 2,50% | 40.489,00 |