6,789€
-2,34%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 7,33 | 7,54 | 7,08 | 7,28 | -3,63% | 26.943,00 |
| 18.06.2026 | 8,09 | 8,09 | 7,44 | 7,55 | -3,03% | 70.313,00 |
| 17.06.2026 | 7,94 | 8,32 | 7,75 | 7,79 | -3,16% | 165.345,00 |
| 16.06.2026 | 7,87 | 8,10 | 7,76 | 8,04 | 2,21% | 82.313,00 |
| 15.06.2026 | 7,65 | 8,20 | 7,65 | 7,87 | 5,41% | 215.422,00 |
| 12.06.2026 | 7,05 | 7,53 | 6,93 | 7,46 | 6,63% | 195.398,00 |
| 11.06.2026 | 6,48 | 7,00 | 6,36 | 7,00 | 8,70% | 129.711,00 |
| 10.06.2026 | 6,60 | 6,75 | 6,40 | 6,44 | -3,97% | 151.089,00 |
| 09.06.2026 | 6,90 | 7,20 | 6,45 | 6,70 | -4,01% | 102.446,00 |
| 08.06.2026 | 6,98 | 7,13 | 6,82 | 6,98 | 0,61% | 52.770,00 |
| 05.06.2026 | 7,88 | 7,90 | 6,86 | 6,94 | -12,92% | 152.083,00 |
| 04.06.2026 | 7,98 | 8,12 | 7,90 | 7,97 | 0,10% | 29.568,00 |
| 03.06.2026 | 8,31 | 8,37 | 7,85 | 7,96 | -5,35% | 37.318,00 |
| 02.06.2026 | 8,35 | 8,60 | 8,20 | 8,41 | 0,26% | 63.179,00 |
| 01.06.2026 | 8,62 | 8,62 | 8,12 | 8,39 | -1,27% | 77.252,00 |
| 29.05.2026 | 8,46 | 8,58 | 8,20 | 8,50 | 1,12% | 54.470,00 |
| 28.05.2026 | 7,90 | 8,48 | 7,70 | 8,41 | 5,05% | 55.785,00 |
| 27.05.2026 | 8,24 | 8,24 | 7,71 | 8,00 | -1,86% | 67.658,00 |
| 26.05.2026 | 8,20 | 8,20 | 8,01 | 8,15 | -0,02% | 13.678,00 |
| 25.05.2026 | 8,05 | 8,40 | 8,05 | 8,16 | 2,82% | 142.679,00 |
| 22.05.2026 | 8,14 | 8,18 | 7,78 | 7,93 | -1,56% | 47.421,00 |
| 21.05.2026 | 8,00 | 8,18 | 7,77 | 8,06 | 0,50% | 79.417,00 |
| 20.05.2026 | 7,80 | 8,10 | 7,72 | 8,02 | 2,30% | 54.250,00 |
| 19.05.2026 | 8,07 | 8,25 | 7,67 | 7,84 | -4,02% | 108.875,00 |
| 18.05.2026 | 8,36 | 8,64 | 8,07 | 8,17 | -3,63% | 58.384,00 |
| 15.05.2026 | 8,97 | 8,97 | 8,27 | 8,47 | -8,88% | 171.557,00 |
| 14.05.2026 | 9,66 | 9,72 | 9,09 | 9,30 | -3,55% | 23.558,00 |
| 13.05.2026 | 9,65 | 9,90 | 9,44 | 9,64 | 3,28% | 80.429,00 |
| 12.05.2026 | 9,67 | 9,76 | 9,00 | 9,34 | -1,71% | 103.935,00 |
| 11.05.2026 | 8,58 | 9,55 | 8,40 | 9,50 | 11,45% | 179.089,00 |
| 08.05.2026 | 8,78 | 8,97 | 8,38 | 8,52 | -1,09% | 120.200,00 |
| 07.05.2026 | 8,02 | 9,67 | 8,02 | 8,62 | 9,06% | 259.562,00 |
| 06.05.2026 | 7,60 | 7,95 | 7,60 | 7,90 | 7,37% | 172.349,00 |
| 05.05.2026 | 7,79 | 7,97 | 7,29 | 7,36 | -4,71% | 75.768,00 |
| 04.05.2026 | 7,91 | 7,91 | 7,70 | 7,72 | -2,40% | 25.769,00 |
| 30.04.2026 | 7,65 | 8,15 | 7,65 | 7,91 | 2,78% | 34.002,00 |
| 29.04.2026 | 8,00 | 8,00 | 7,60 | 7,70 | -1,74% | 126.534,00 |
| 28.04.2026 | 8,28 | 8,28 | 7,80 | 7,83 | -5,39% | 33.270,00 |
| 27.04.2026 | 8,31 | 8,31 | 8,06 | 8,28 | 1,05% | 65.036,00 |
| 24.04.2026 | 8,03 | 8,25 | 7,92 | 8,19 | 2,17% | 23.491,00 |
| 23.04.2026 | 8,20 | 8,26 | 7,81 | 8,02 | -2,91% | 121.334,00 |
| 22.04.2026 | 8,50 | 8,50 | 8,03 | 8,26 | 3,22% | 10.111,00 |
| 21.04.2026 | 8,56 | 8,58 | 8,00 | 8,00 | -6,95% | 254.262,00 |
| 20.04.2026 | 8,55 | 8,60 | 8,35 | 8,60 | -0,88% | 118.425,00 |
| 17.04.2026 | 8,34 | 9,04 | 8,22 | 8,68 | 4,91% | 157.130,00 |
| 16.04.2026 | 8,45 | 8,60 | 8,27 | 8,27 | -1,50% | 39.732,00 |
| 15.04.2026 | 8,53 | 8,65 | 8,24 | 8,40 | -0,87% | 57.220,00 |
| 14.04.2026 | 8,25 | 8,56 | 8,25 | 8,47 | 3,98% | 198.912,00 |
| 13.04.2026 | 7,80 | 8,24 | 7,76 | 8,15 | 2,59% | 65.542,00 |
| 10.04.2026 | 8,29 | 8,30 | 7,94 | 7,94 | -3,87% | 38.539,00 |
| 09.04.2026 | 8,35 | 8,45 | 8,04 | 8,26 | -1,74% | 36.506,00 |
| 08.04.2026 | 8,70 | 8,97 | 8,30 | 8,41 | 1,30% | 167.504,00 |
| 07.04.2026 | 8,35 | 8,35 | 8,00 | 8,30 | 0,64% | 42.706,00 |
| 02.04.2026 | 8,00 | 8,36 | 7,57 | 8,25 | -0,12% | 91.104,00 |
| 01.04.2026 | 8,15 | 8,61 | 8,00 | 8,26 | 2,74% | 249.946,00 |
| 31.03.2026 | 7,75 | 8,13 | 7,64 | 8,04 | 7,85% | 163.241,00 |
| 30.03.2026 | 7,70 | 8,04 | 7,41 | 7,45 | -2,36% | 106.875,00 |
| 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 |