Börse:
3,497€
-7,84%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
3,473€
Ask:
3,520€
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 3,76 | 3,81 | 3,47 | 3,48 | -8,25% | 9.033,00 |
| 14.01.2021 | 3,69 | 3,86 | 3,68 | 3,79 | 2,79% | 4.110,00 |
| 13.01.2021 | 3,85 | 3,91 | 3,69 | 3,69 | -4,25% | 1.460,00 |
| 12.01.2021 | 3,87 | 4,01 | 3,68 | 3,86 | 0,89% | 4.100,00 |
| 11.01.2021 | 3,98 | 3,98 | 3,61 | 3,82 | -5,16% | 9.634,00 |
| 08.01.2021 | 4,35 | 4,37 | 3,84 | 4,03 | -8,40% | 41.008,00 |
| 07.01.2021 | 4,56 | 4,72 | 4,28 | 4,40 | -3,46% | 5.586,00 |
| 06.01.2021 | 4,57 | 4,71 | 4,37 | 4,56 | -2,16% | 14.271,00 |
| 05.01.2021 | 4,60 | 4,70 | 4,43 | 4,66 | 0,82% | 10.666,00 |
| 04.01.2021 | 4,18 | 4,76 | 4,16 | 4,62 | 22,93% | 22.814,00 |
| 30.12.2020 | 3,77 | 3,79 | 3,73 | 3,76 | 0,15% | 1.600,00 |
| 29.12.2020 | 3,79 | 3,85 | 3,70 | 3,75 | -1,38% | 37.500,00 |
| 28.12.2020 | 3,73 | 3,92 | 3,73 | 3,80 | 3,57% | 6.142,00 |
| 23.12.2020 | 3,61 | 3,74 | 3,60 | 3,67 | 1,80% | 1.674,00 |
| 22.12.2020 | 3,80 | 3,88 | 3,56 | 3,61 | -6,65% | 7.885,00 |
| 21.12.2020 | 3,73 | 3,91 | 3,56 | 3,87 | 6,01% | 28.670,00 |
| 18.12.2020 | 3,61 | 3,73 | 3,46 | 3,65 | -0,57% | 25.045,00 |
| 17.12.2020 | 3,30 | 3,69 | 3,30 | 3,67 | 11,92% | 33.262,00 |
| 16.12.2020 | 3,11 | 3,29 | 3,08 | 3,28 | 7,18% | 5.487,00 |
| 15.12.2020 | 2,84 | 3,06 | 2,84 | 3,06 | 8,60% | 2.000,00 |
| 14.12.2020 | 2,84 | 2,92 | 2,81 | 2,82 | -1,00% | 353,00 |
| 11.12.2020 | 2,89 | 2,94 | 2,84 | 2,84 | -2,05% | - |
| 10.12.2020 | 2,92 | 3,01 | 2,88 | 2,90 | -1,63% | 2.001,00 |
| 09.12.2020 | 3,07 | 3,07 | 2,90 | 2,95 | -5,11% | 600,00 |
| 08.12.2020 | 3,18 | 3,18 | 3,08 | 3,11 | -1,66% | 375,00 |
| 07.12.2020 | 2,93 | 3,19 | 2,77 | 3,16 | 6,90% | 250,00 |
| 04.12.2020 | 2,97 | 3,01 | 2,93 | 2,96 | -0,08% | 1.450,00 |
| 03.12.2020 | 3,05 | 3,08 | 2,94 | 2,96 | -3,03% | 9.957,00 |
| 02.12.2020 | 3,01 | 3,11 | 2,98 | 3,05 | 0,56% | 5.900,00 |
| 01.12.2020 | 2,88 | 3,07 | 2,88 | 3,04 | 5,78% | 3.433,00 |
| 30.11.2020 | 2,77 | 2,89 | 2,73 | 2,87 | 0,37% | 3.600,00 |
| 27.11.2020 | 2,82 | 2,87 | 2,71 | 2,86 | 0,26% | 7.300,00 |
| 26.11.2020 | 2,81 | 2,85 | 2,80 | 2,85 | 1,97% | 1.830,00 |
| 25.11.2020 | 2,73 | 2,84 | 2,73 | 2,80 | 2,47% | 50,00 |
| 24.11.2020 | 2,71 | 2,77 | 2,62 | 2,73 | -0,18% | 3.150,00 |
| 23.11.2020 | 2,92 | 2,93 | 2,71 | 2,74 | -6,66% | 11.208,00 |
| 20.11.2020 | 2,78 | 2,97 | 2,77 | 2,93 | 5,62% | 5.700,00 |
| 19.11.2020 | 2,84 | 2,86 | 2,75 | 2,77 | -3,68% | 7.781,00 |
| 18.11.2020 | 3,00 | 3,03 | 2,88 | 2,88 | -4,14% | - |
| 17.11.2020 | 3,05 | 3,07 | 2,95 | 3,00 | -2,07% | 1.912,00 |
| 16.11.2020 | 3,15 | 3,16 | 3,04 | 3,07 | -1,75% | 4.860,00 |
| 13.11.2020 | 3,10 | 3,21 | 3,07 | 3,12 | 1,12% | 31.565,00 |
| 12.11.2020 | 3,03 | 3,22 | 3,01 | 3,09 | 1,98% | 3.040,00 |
| 11.11.2020 | 3,12 | 3,13 | 2,99 | 3,03 | -1,61% | 7.020,00 |
| 10.11.2020 | 3,20 | 3,25 | 3,07 | 3,08 | -3,84% | 2.025,00 |
| 09.11.2020 | 3,51 | 3,59 | 3,11 | 3,20 | -8,28% | 30.363,00 |
| 06.11.2020 | 3,36 | 3,55 | 3,34 | 3,49 | 3,03% | 8.371,00 |
| 05.11.2020 | 2,84 | 3,40 | 2,83 | 3,39 | 21,22% | 7.006,00 |
| 04.11.2020 | 2,87 | 2,95 | 2,78 | 2,79 | -4,54% | 500,00 |
| 03.11.2020 | 2,84 | 2,95 | 2,81 | 2,93 | 2,76% | 5.600,00 |
| 02.11.2020 | 2,77 | 2,85 | 2,70 | 2,85 | 4,67% | 8.120,00 |
| 30.10.2020 | 2,70 | 2,77 | 2,62 | 2,72 | 0,68% | 8.424,00 |
| 29.10.2020 | 2,61 | 2,72 | 2,56 | 2,70 | 2,91% | 10.031,00 |
| 28.10.2020 | 2,93 | 2,94 | 2,61 | 2,63 | -10,16% | 14.483,00 |
| 27.10.2020 | 2,93 | 2,94 | 2,86 | 2,92 | 1,11% | 1.194,00 |
| 26.10.2020 | 2,94 | 3,02 | 2,88 | 2,89 | -3,26% | 1.990,00 |
| 23.10.2020 | 2,99 | 3,03 | 2,96 | 2,99 | -0,35% | 500,00 |
| 22.10.2020 | 3,04 | 3,06 | 2,92 | 3,00 | -1,61% | 1.695,00 |
| 21.10.2020 | 3,03 | 3,12 | 2,97 | 3,05 | 2,13% | 821,00 |
| 20.10.2020 | 2,89 | 2,99 | 2,84 | 2,99 | 3,92% | 2.300,00 |
| 19.10.2020 | 3,02 | 3,05 | 2,87 | 2,87 | -2,31% | 120,00 |
| 16.10.2020 | 3,07 | 3,10 | 2,94 | 2,94 | -3,98% | 1.410,00 |
| 15.10.2020 | 3,13 | 3,14 | 3,01 | 3,06 | -1,76% | 4.076,00 |
| 14.10.2020 | 3,05 | 3,18 | 3,05 | 3,12 | 2,16% | 4.999,00 |
| 13.10.2020 | 3,06 | 3,10 | 2,97 | 3,05 | -1,04% | 5.150,00 |
| 12.10.2020 | 3,10 | 3,15 | 3,01 | 3,08 | 0,92% | 6.986,00 |
| 09.10.2020 | 2,95 | 3,07 | 2,94 | 3,06 | 5,80% | 3.760,00 |
| 08.10.2020 | 2,86 | 2,93 | 2,85 | 2,89 | 2,18% | 500,00 |
| 07.10.2020 | 2,83 | 2,89 | 2,81 | 2,83 | 0,80% | 600,00 |
| 06.10.2020 | 2,94 | 3,00 | 2,80 | 2,80 | -4,69% | 5.335,00 |
| 05.10.2020 | 2,90 | 2,99 | 2,89 | 2,94 | 1,22% | 11.040,00 |
| 02.10.2020 | 3,03 | 3,09 | 2,89 | 2,91 | -3,45% | 600,00 |
| 01.10.2020 | 3,04 | 3,09 | 2,90 | 3,01 | 0,13% | 24.259,00 |
| 30.09.2020 | 3,01 | 3,07 | 2,97 | 3,01 | -1,83% | 70,00 |
| 29.09.2020 | 2,95 | 3,09 | 2,93 | 3,06 | 3,39% | 5.755,00 |
| 28.09.2020 | 2,92 | 3,04 | 2,88 | 2,96 | 1,16% | 4.528,00 |
| 25.09.2020 | 2,93 | 3,00 | 2,89 | 2,93 | 0,03% | 6.850,00 |
| 24.09.2020 | 2,73 | 2,98 | 2,70 | 2,93 | 4,74% | 6.318,00 |
| 23.09.2020 | 3,07 | 3,08 | 2,78 | 2,79 | -10,72% | 16.007,00 |
| 22.09.2020 | 3,14 | 3,21 | 3,08 | 3,13 | -0,86% | 4.550,00 |
| 21.09.2020 | 3,46 | 3,46 | 3,09 | 3,16 | -8,95% | 13.340,00 |
| 18.09.2020 | 3,61 | 3,64 | 3,46 | 3,47 | -4,01% | 1.280,00 |
| 17.09.2020 | 3,60 | 3,65 | 3,48 | 3,61 | -0,55% | 2.450,00 |
| 16.09.2020 | 3,59 | 3,65 | 3,55 | 3,63 | 2,11% | - |
| 15.09.2020 | 3,62 | 3,66 | 3,51 | 3,56 | -0,29% | 1.900,00 |
| 14.09.2020 | 3,44 | 3,57 | 3,43 | 3,57 | 4,19% | 9.030,00 |
| 11.09.2020 | 3,49 | 3,56 | 3,41 | 3,42 | -2,12% | 12.400,00 |
| 10.09.2020 | 3,53 | 3,69 | 3,46 | 3,50 | -0,79% | 2.982,00 |
| 09.09.2020 | 3,43 | 3,53 | 3,35 | 3,53 | 3,20% | 1.044,00 |
| 08.09.2020 | 3,48 | 3,51 | 3,19 | 3,42 | -1,11% | 170,00 |
| 07.09.2020 | 3,44 | 3,46 | 3,39 | 3,46 | 0,32% | 3.325,00 |
| 04.09.2020 | 3,40 | 3,46 | 3,22 | 3,44 | 0,69% | 6.000,00 |
| 03.09.2020 | 3,36 | 3,44 | 3,27 | 3,42 | 1,36% | 8.017,00 |
| 02.09.2020 | 3,44 | 3,45 | 3,23 | 3,38 | -2,07% | 3.897,00 |
| 01.09.2020 | 3,54 | 3,63 | 3,40 | 3,45 | -1,88% | 15.730,00 |
| 31.08.2020 | 3,50 | 3,53 | 3,39 | 3,51 | 2,35% | 4.885,00 |
| 28.08.2020 | 3,19 | 3,47 | 3,19 | 3,43 | 7,76% | 3.350,00 |
| 27.08.2020 | 3,18 | 3,35 | 3,09 | 3,19 | -1,03% | 1.152,00 |
| 26.08.2020 | 3,06 | 3,24 | 3,03 | 3,22 | 4,48% | 9.041,00 |
| 25.08.2020 | 3,08 | 3,09 | 2,98 | 3,08 | 0,97% | 1.825,00 |