2,450€
2,42%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,40 | 2,49 | 2,30 | 2,46 | 2,80% | 4.368,00 |
| 18.04.2024 | 2,39 | 2,54 | 2,37 | 2,39 | -0,08% | 11.350,00 |
| 17.04.2024 | 2,40 | 2,54 | 2,39 | 2,39 | -0,25% | 8.410,00 |
| 16.04.2024 | 2,50 | 2,55 | 2,36 | 2,40 | -3,77% | 37.200,00 |
| 15.04.2024 | 2,62 | 2,77 | 2,47 | 2,49 | -5,17% | 29.396,00 |
| 12.04.2024 | 2,66 | 2,93 | 2,59 | 2,63 | -0,75% | 24.156,00 |
| 11.04.2024 | 2,72 | 2,75 | 2,61 | 2,65 | -2,65% | 11.539,00 |
| 10.04.2024 | 2,63 | 2,79 | 2,53 | 2,72 | 3,34% | 15.937,00 |
| 09.04.2024 | 2,62 | 2,80 | 2,55 | 2,63 | 0,69% | 5.050,00 |
| 08.04.2024 | 2,61 | 2,76 | 2,51 | 2,62 | 0,54% | 16.765,00 |
| 05.04.2024 | 2,44 | 2,67 | 2,41 | 2,60 | 5,05% | 23.371,00 |
| 04.04.2024 | 2,58 | 2,66 | 2,44 | 2,48 | -3,96% | 23.026,00 |
| 03.04.2024 | 2,41 | 2,59 | 2,40 | 2,58 | 7,41% | 22.579,00 |
| 02.04.2024 | 2,31 | 2,44 | 2,31 | 2,40 | 7,67% | 26.819,00 |
| 28.03.2024 | 2,12 | 2,26 | 2,10 | 2,23 | 5,69% | 18.375,00 |
| 27.03.2024 | 1,99 | 2,12 | 1,96 | 2,11 | 7,05% | 1.050,00 |
| 26.03.2024 | 1,99 | 2,09 | 1,96 | 1,97 | -0,88% | 6.750,00 |
| 25.03.2024 | 2,01 | 2,12 | 1,98 | 1,99 | -1,85% | 2.430,00 |
| 22.03.2024 | 1,95 | 2,13 | 1,89 | 2,03 | 3,90% | 5.154,00 |
| 21.03.2024 | 2,00 | 2,09 | 1,94 | 1,95 | -1,89% | 28.826,00 |
| 20.03.2024 | 1,91 | 2,03 | 1,87 | 1,99 | 4,83% | 9.755,00 |
| 19.03.2024 | 1,95 | 1,96 | 1,86 | 1,90 | -2,99% | 5.500,00 |
| 18.03.2024 | 2,03 | 2,05 | 1,93 | 1,95 | -3,86% | 16.100,00 |
| 15.03.2024 | 1,99 | 2,05 | 1,97 | 2,03 | 3,20% | 10.388,00 |
| 14.03.2024 | 1,98 | 2,05 | 1,96 | 1,97 | -0,83% | 11.800,00 |
| 13.03.2024 | 1,96 | 2,05 | 1,94 | 1,99 | 1,87% | 10.844,00 |
| 12.03.2024 | 1,99 | 2,01 | 1,91 | 1,95 | -2,01% | 10.600,00 |
| 11.03.2024 | 1,77 | 2,02 | 1,73 | 1,99 | 13,71% | 5.215,00 |
| 08.03.2024 | 1,74 | 1,79 | 1,71 | 1,75 | 1,16% | 6.280,00 |
| 07.03.2024 | 1,70 | 1,77 | 1,67 | 1,73 | 1,38% | 3.820,00 |
| 06.03.2024 | 1,58 | 1,73 | 1,58 | 1,71 | 6,49% | 6.210,00 |
| 05.03.2024 | 1,63 | 1,73 | 1,58 | 1,60 | -1,69% | 42.465,00 |
| 04.03.2024 | 1,54 | 1,63 | 1,53 | 1,63 | 5,84% | 31.260,00 |
| 01.03.2024 | 1,37 | 1,54 | 1,33 | 1,54 | 13,24% | 3.150,00 |
| 29.02.2024 | 1,33 | 1,39 | 1,33 | 1,36 | 2,26% | 2.100,00 |
| 28.02.2024 | 1,36 | 1,39 | 1,32 | 1,33 | -2,92% | 1.599,00 |
| 27.02.2024 | 1,41 | 1,44 | 1,37 | 1,37 | -2,14% | 6.625,00 |
| 26.02.2024 | 1,41 | 1,42 | 1,36 | 1,40 | -0,71% | 14.400,00 |
| 23.02.2024 | 1,37 | 1,44 | 1,35 | 1,41 | 2,92% | 4.800,00 |
| 22.02.2024 | 1,39 | 1,41 | 1,36 | 1,37 | -0,72% | 2.057,00 |
| 21.02.2024 | 1,36 | 1,38 | 1,35 | 1,38 | 1,10% | 7.235,00 |
| 20.02.2024 | 1,40 | 1,46 | 1,34 | 1,37 | -2,50% | 12.000,00 |
| 19.02.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -1,06% | 1.330,00 |
| 16.02.2024 | 1,42 | 1,43 | 1,38 | 1,42 | -0,35% | 6.000,00 |
| 15.02.2024 | 1,37 | 1,45 | 1,37 | 1,42 | 3,65% | 2.500,00 |
| 14.02.2024 | 1,38 | 1,44 | 1,35 | 1,37 | -0,72% | 11.340,00 |
| 13.02.2024 | 1,45 | 1,50 | 1,37 | 1,38 | -4,83% | 6.338,00 |
| 12.02.2024 | 1,44 | 1,54 | 1,44 | 1,45 | 1,40% | 10.050,00 |
| 09.02.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,85% | 4.450,00 |
| 08.02.2024 | 1,46 | 1,49 | 1,44 | 1,46 | -0,21% | 7.170,00 |
| 07.02.2024 | 1,47 | 1,52 | 1,46 | 1,46 | -1,35% | 7.240,00 |
| 06.02.2024 | 1,46 | 1,54 | 1,46 | 1,48 | 0,68% | 1.050,00 |
| 05.02.2024 | 1,51 | 1,52 | 1,45 | 1,47 | -2,65% | 2.976,00 |
| 02.02.2024 | 1,55 | 1,59 | 1,47 | 1,51 | -1,11% | 4.780,00 |
| 01.02.2024 | 1,40 | 1,54 | 1,40 | 1,53 | 9,07% | 1.690,00 |
| 31.01.2024 | 1,45 | 1,48 | 1,40 | 1,40 | -3,31% | 8.075,00 |
| 30.01.2024 | 1,51 | 1,52 | 1,43 | 1,45 | -3,47% | 2.300,00 |
| 29.01.2024 | 1,49 | 1,57 | 1,47 | 1,50 | 0,67% | 13.242,00 |
| 26.01.2024 | 1,54 | 1,55 | 1,49 | 1,49 | -2,68% | 5.464,00 |
| 25.01.2024 | 1,56 | 1,61 | 1,52 | 1,53 | -2,48% | 3.115,00 |
| 24.01.2024 | 1,63 | 1,68 | 1,56 | 1,57 | -4,00% | 2.750,00 |
| 23.01.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 2,86% | 4.000,00 |
| 22.01.2024 | 1,57 | 1,61 | 1,51 | 1,59 | 1,27% | 2.500,00 |
| 19.01.2024 | 1,54 | 1,59 | 1,52 | 1,57 | 1,03% | 5.140,00 |
| 18.01.2024 | 1,56 | 1,63 | 1,53 | 1,55 | -0,22% | - |
| 17.01.2024 | 1,60 | 1,67 | 1,55 | 1,56 | -6,43% | 5.800,00 |
| 16.01.2024 | 1,73 | 1,74 | 1,60 | 1,66 | -3,79% | 4.100,00 |
| 15.01.2024 | 1,71 | 1,75 | 1,70 | 1,73 | 1,17% | 1.100,00 |
| 12.01.2024 | 1,60 | 1,77 | 1,60 | 1,71 | 6,61% | 1.200,00 |
| 11.01.2024 | 1,77 | 1,80 | 1,60 | 1,60 | -8,86% | 245,00 |
| 10.01.2024 | 1,74 | 1,77 | 1,70 | 1,76 | 1,50% | 1.650,00 |
| 09.01.2024 | 1,66 | 1,76 | 1,66 | 1,73 | 3,83% | 5.990,00 |
| 08.01.2024 | 1,69 | 1,70 | 1,64 | 1,67 | -1,18% | 5.760,00 |
| 05.01.2024 | 1,69 | 1,75 | 1,62 | 1,69 | 0,27% | 7.220,00 |
| 04.01.2024 | 1,68 | 1,71 | 1,66 | 1,69 | 0,93% | 4.861,00 |
| 03.01.2024 | 1,75 | 1,77 | 1,67 | 1,67 | -4,57% | 5.160,00 |
| 02.01.2024 | 1,82 | 1,89 | 1,75 | 1,75 | -3,85% | 19.710,00 |
| 29.12.2023 | 1,80 | 1,83 | 1,78 | 1,82 | 1,68% | 25,00 |
| 28.12.2023 | 1,83 | 1,86 | 1,79 | 1,79 | -2,72% | 1.250,00 |
| 27.12.2023 | 1,84 | 1,87 | 1,82 | 1,84 | -0,54% | 4.435,00 |
| 22.12.2023 | 1,82 | 1,93 | 1,82 | 1,85 | 1,34% | 6.010,00 |
| 21.12.2023 | 1,82 | 1,85 | 1,79 | 1,83 | 0,38% | 9.060,00 |
| 20.12.2023 | 1,88 | 1,94 | 1,80 | 1,82 | -4,21% | 13.050,00 |
| 19.12.2023 | 1,89 | 1,97 | 1,76 | 1,90 | 1,15% | 42.399,00 |
| 18.12.2023 | 1,89 | 1,93 | 1,87 | 1,88 | -0,69% | 13.000,00 |
| 15.12.2023 | 1,91 | 1,94 | 1,86 | 1,89 | -1,05% | 7.864,00 |
| 14.12.2023 | 1,92 | 1,98 | 1,87 | 1,91 | 0,34% | 48.745,00 |
| 13.12.2023 | 1,78 | 1,94 | 1,77 | 1,90 | 7,54% | 10.470,00 |
| 12.12.2023 | 1,89 | 1,92 | 1,76 | 1,77 | -6,35% | 1.600,00 |
| 11.12.2023 | 1,84 | 1,90 | 1,78 | 1,89 | 2,72% | 7.450,00 |
| 08.12.2023 | 1,83 | 1,87 | 1,80 | 1,84 | 0,55% | 14.164,00 |
| 07.12.2023 | 1,81 | 1,86 | 1,79 | 1,83 | 0,55% | 6.560,00 |
| 06.12.2023 | 1,84 | 1,90 | 1,81 | 1,82 | -1,01% | 10.360,00 |
| 05.12.2023 | 1,93 | 1,97 | 1,82 | 1,84 | -5,23% | 2.503,00 |
| 04.12.2023 | 2,08 | 2,14 | 1,93 | 1,94 | -6,28% | 4.550,00 |
| 01.12.2023 | 2,01 | 2,07 | 1,97 | 2,07 | 3,60% | 13.250,00 |
| 30.11.2023 | 1,97 | 2,02 | 1,95 | 2,00 | 1,71% | 5.150,00 |
| 29.11.2023 | 2,05 | 2,07 | 1,96 | 1,96 | -4,22% | 8.055,00 |
| 28.11.2023 | 2,04 | 2,09 | 2,03 | 2,05 | 1,53% | 10.486,00 |
| 27.11.2023 | 2,01 | 2,11 | 2,01 | 2,02 | 0,50% | 10.820,00 |