2,516€
-0,08%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,54 | 2,63 | 2,48 | 2,56 | 1,75% | 126.060,00 |
| 24.04.2024 | 2,56 | 2,56 | 2,46 | 2,52 | -0,75% | 174.033,00 |
| 23.04.2024 | 2,36 | 2,59 | 2,31 | 2,54 | 5,80% | 256.066,00 |
| 22.04.2024 | 2,37 | 2,42 | 2,29 | 2,40 | -1,96% | 276.020,00 |
| 19.04.2024 | 2,40 | 2,50 | 2,30 | 2,45 | 3,12% | 109.570,00 |
| 18.04.2024 | 2,42 | 2,53 | 2,37 | 2,37 | -1,00% | 153.943,00 |
| 17.04.2024 | 2,43 | 2,56 | 2,39 | 2,40 | 0,00% | 117.326,00 |
| 16.04.2024 | 2,53 | 2,55 | 2,35 | 2,40 | -4,81% | 315.022,00 |
| 15.04.2024 | 2,71 | 2,78 | 2,46 | 2,52 | -4,22% | 470.384,00 |
| 12.04.2024 | 2,75 | 2,94 | 2,59 | 2,63 | -0,87% | 579.085,00 |
| 11.04.2024 | 2,70 | 2,75 | 2,61 | 2,65 | -1,38% | 142.411,00 |
| 10.04.2024 | 2,64 | 2,79 | 2,52 | 2,69 | 2,48% | 260.479,00 |
| 09.04.2024 | 2,68 | 2,80 | 2,54 | 2,62 | -0,23% | 316.017,00 |
| 08.04.2024 | 2,66 | 2,75 | 2,50 | 2,63 | 0,15% | 387.709,00 |
| 05.04.2024 | 2,47 | 2,68 | 2,40 | 2,63 | 5,59% | 338.517,00 |
| 04.04.2024 | 2,62 | 2,66 | 2,43 | 2,49 | -3,64% | 300.110,00 |
| 03.04.2024 | 2,44 | 2,59 | 2,40 | 2,58 | 7,05% | 365.459,00 |
| 02.04.2024 | 2,33 | 2,45 | 2,30 | 2,41 | 8,12% | 270.904,00 |
| 28.03.2024 | 2,10 | 2,26 | 2,09 | 2,23 | 5,69% | 237.474,00 |
| 27.03.2024 | 1,97 | 2,12 | 1,96 | 2,11 | 7,46% | 108.497,00 |
| 26.03.2024 | 1,98 | 2,09 | 1,95 | 1,96 | -1,31% | 108.603,00 |
| 25.03.2024 | 1,98 | 2,12 | 1,98 | 1,99 | -2,57% | 74.334,00 |
| 22.03.2024 | 1,91 | 2,13 | 1,88 | 2,04 | 4,51% | 104.922,00 |
| 21.03.2024 | 2,05 | 2,10 | 1,94 | 1,95 | -2,35% | 144.946,00 |
| 20.03.2024 | 1,87 | 2,04 | 1,87 | 2,00 | 5,90% | 135.031,00 |
| 19.03.2024 | 1,94 | 1,97 | 1,86 | 1,89 | -3,43% | 42.635,00 |
| 18.03.2024 | 2,03 | 2,06 | 1,92 | 1,96 | -4,33% | 126.594,00 |
| 15.03.2024 | 2,01 | 2,06 | 1,97 | 2,04 | 3,78% | 100.471,00 |
| 14.03.2024 | 1,98 | 2,05 | 1,96 | 1,97 | -0,38% | 100.579,00 |
| 13.03.2024 | 1,97 | 2,05 | 1,90 | 1,98 | 1,15% | 176.775,00 |
| 12.03.2024 | 1,98 | 2,00 | 1,91 | 1,95 | -2,42% | 218.725,00 |
| 11.03.2024 | 1,77 | 2,03 | 1,72 | 2,00 | 15,61% | 360.649,00 |
| 08.03.2024 | 1,74 | 1,79 | 1,70 | 1,73 | 0,09% | 202.820,00 |
| 07.03.2024 | 1,71 | 1,78 | 1,67 | 1,73 | 1,14% | 143.510,00 |
| 06.03.2024 | 1,59 | 1,74 | 1,58 | 1,71 | 8,36% | 168.362,00 |
| 05.03.2024 | 1,64 | 1,75 | 1,58 | 1,58 | -2,83% | 367.420,00 |
| 04.03.2024 | 1,55 | 1,64 | 1,53 | 1,63 | 6,10% | 298.080,00 |
| 01.03.2024 | 1,36 | 1,54 | 1,33 | 1,53 | 13,02% | 273.731,00 |
| 29.02.2024 | 1,34 | 1,40 | 1,33 | 1,36 | 1,69% | 44.511,00 |
| 28.02.2024 | 1,37 | 1,39 | 1,31 | 1,33 | -2,81% | 132.354,00 |
| 27.02.2024 | 1,41 | 1,44 | 1,37 | 1,37 | -1,79% | 60.030,00 |
| 26.02.2024 | 1,41 | 1,43 | 1,36 | 1,40 | -0,92% | 41.247,00 |
| 23.02.2024 | 1,36 | 1,42 | 1,34 | 1,41 | 2,70% | 34.477,00 |
| 22.02.2024 | 1,39 | 1,41 | 1,36 | 1,37 | -0,65% | 47.383,00 |
| 21.02.2024 | 1,37 | 1,38 | 1,35 | 1,38 | 1,25% | 50.720,00 |
| 20.02.2024 | 1,41 | 1,46 | 1,34 | 1,36 | -2,64% | 105.823,00 |
| 19.02.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -0,95% | 22.044,00 |
| 16.02.2024 | 1,42 | 1,44 | 1,38 | 1,42 | -0,04% | 39.723,00 |
| 15.02.2024 | 1,39 | 1,45 | 1,39 | 1,42 | 2,95% | 45.566,00 |
| 14.02.2024 | 1,38 | 1,44 | 1,34 | 1,38 | -0,18% | 29.456,00 |
| 13.02.2024 | 1,48 | 1,50 | 1,37 | 1,38 | -5,16% | 293.808,00 |
| 12.02.2024 | 1,46 | 1,53 | 1,44 | 1,45 | 0,73% | 108.839,00 |
| 09.02.2024 | 1,46 | 1,47 | 1,41 | 1,44 | -0,07% | 87.982,00 |
| 08.02.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -1,30% | 49.193,00 |
| 07.02.2024 | 1,49 | 1,52 | 1,45 | 1,46 | -1,42% | 51.213,00 |
| 06.02.2024 | 1,46 | 1,54 | 1,45 | 1,48 | 1,16% | 71.359,00 |
| 05.02.2024 | 1,50 | 1,52 | 1,45 | 1,47 | -2,59% | 74.588,00 |
| 02.02.2024 | 1,53 | 1,59 | 1,47 | 1,51 | -2,34% | 137.963,00 |
| 01.02.2024 | 1,40 | 1,55 | 1,40 | 1,54 | 9,68% | 86.384,00 |
| 31.01.2024 | 1,43 | 1,47 | 1,40 | 1,41 | -2,67% | 66.115,00 |
| 30.01.2024 | 1,50 | 1,53 | 1,43 | 1,44 | -3,83% | 122.192,00 |
| 29.01.2024 | 1,51 | 1,57 | 1,46 | 1,50 | 0,91% | 84.578,00 |
| 26.01.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -2,59% | 76.491,00 |
| 25.01.2024 | 1,61 | 1,61 | 1,51 | 1,53 | -2,55% | 51.595,00 |
| 24.01.2024 | 1,64 | 1,70 | 1,55 | 1,57 | -4,80% | 80.038,00 |
| 23.01.2024 | 1,62 | 1,65 | 1,58 | 1,65 | 3,23% | 47.558,00 |
| 22.01.2024 | 1,51 | 1,62 | 1,50 | 1,59 | 1,27% | 56.502,00 |
| 19.01.2024 | 1,55 | 1,61 | 1,52 | 1,57 | 1,55% | 67.444,00 |
| 18.01.2024 | 1,57 | 1,63 | 1,53 | 1,55 | -0,45% | 53.788,00 |
| 17.01.2024 | 1,62 | 1,67 | 1,55 | 1,56 | -2,99% | 78.679,00 |
| 16.01.2024 | 1,73 | 1,74 | 1,61 | 1,61 | -7,20% | 109.366,00 |
| 15.01.2024 | 1,73 | 1,75 | 1,69 | 1,73 | 1,02% | 21.238,00 |
| 12.01.2024 | 1,62 | 1,76 | 1,61 | 1,71 | 7,00% | 161.717,00 |
| 11.01.2024 | 1,79 | 1,80 | 1,59 | 1,60 | -8,86% | 199.163,00 |
| 10.01.2024 | 1,73 | 1,77 | 1,70 | 1,76 | 0,72% | 16.972,00 |
| 09.01.2024 | 1,66 | 1,77 | 1,65 | 1,74 | 4,65% | 61.500,00 |
| 08.01.2024 | 1,69 | 1,70 | 1,64 | 1,67 | -1,19% | 63.294,00 |
| 05.01.2024 | 1,68 | 1,76 | 1,62 | 1,69 | 1,51% | 71.652,00 |
| 04.01.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -0,60% | 47.702,00 |
| 03.01.2024 | 1,76 | 1,77 | 1,67 | 1,67 | -4,73% | 121.628,00 |
| 02.01.2024 | 1,82 | 1,89 | 1,75 | 1,75 | -1,90% | 119.224,00 |
| 29.12.2023 | 1,81 | 1,84 | 1,78 | 1,79 | -0,56% | 90.615,00 |
| 28.12.2023 | 1,85 | 1,88 | 1,79 | 1,80 | -2,36% | 37.784,00 |
| 27.12.2023 | 1,84 | 1,87 | 1,82 | 1,84 | -0,35% | 58.196,00 |
| 22.12.2023 | 1,82 | 1,93 | 1,81 | 1,85 | 1,43% | 146.581,00 |
| 21.12.2023 | 1,84 | 1,85 | 1,79 | 1,82 | 0,83% | 132.166,00 |
| 20.12.2023 | 1,89 | 1,95 | 1,80 | 1,81 | -4,39% | 93.668,00 |
| 19.12.2023 | 1,85 | 1,97 | 1,76 | 1,89 | 0,91% | 172.722,00 |
| 18.12.2023 | 1,90 | 1,93 | 1,86 | 1,87 | -0,64% | 25.775,00 |
| 15.12.2023 | 1,89 | 1,95 | 1,87 | 1,89 | -1,13% | 76.095,00 |
| 14.12.2023 | 1,94 | 1,97 | 1,87 | 1,91 | -0,03% | 81.115,00 |
| 13.12.2023 | 1,78 | 1,91 | 1,76 | 1,91 | 7,53% | 122.517,00 |
| 12.12.2023 | 1,90 | 1,92 | 1,77 | 1,77 | -6,19% | 27.453,00 |
| 11.12.2023 | 1,83 | 1,91 | 1,78 | 1,89 | 2,55% | 66.665,00 |
| 08.12.2023 | 1,85 | 1,87 | 1,80 | 1,84 | 0,79% | 44.522,00 |
| 07.12.2023 | 1,82 | 1,86 | 1,79 | 1,83 | 0,69% | 47.778,00 |
| 06.12.2023 | 1,86 | 1,90 | 1,82 | 1,82 | -0,71% | 119.342,00 |
| 05.12.2023 | 1,94 | 1,97 | 1,83 | 1,83 | -5,40% | 52.442,00 |
| 04.12.2023 | 2,07 | 2,17 | 1,93 | 1,93 | -6,75% | 166.161,00 |
| 01.12.2023 | 2,00 | 2,08 | 1,96 | 2,07 | 3,31% | 112.431,00 |