Börse:
3,131$
4,73%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
3,115$
Ask:
3,148$
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 3,03 | 3,19 | 3,03 | 3,13 | 4,69% | - |
| 06.07.2022 | 3,03 | 3,07 | 2,89 | 2,99 | -0,99% | 2.254.089,00 |
| 05.07.2022 | 3,18 | 3,18 | 2,92 | 3,02 | -7,93% | 3.731.273,00 |
| 01.07.2022 | 3,07 | 3,33 | 3,02 | 3,28 | 4,46% | 2.918.060,00 |
| 30.06.2022 | 3,24 | 3,26 | 3,10 | 3,14 | -4,56% | 1.935.796,00 |
| 29.06.2022 | 3,45 | 3,49 | 3,21 | 3,29 | -3,24% | 2.824.961,00 |
| 28.06.2022 | 3,58 | 3,63 | 3,38 | 3,40 | -4,49% | 1.863.269,00 |
| 27.06.2022 | 3,55 | 3,61 | 3,48 | 3,56 | 0,85% | 2.380.659,00 |
| 24.06.2022 | 3,34 | 3,55 | 3,24 | 3,53 | 6,97% | 2.815.669,00 |
| 23.06.2022 | 3,45 | 3,52 | 3,24 | 3,30 | -4,62% | 2.889.338,00 |
| 22.06.2022 | 3,54 | 3,62 | 3,45 | 3,46 | -3,62% | 1.973.077,00 |
| 21.06.2022 | 3,48 | 3,70 | 3,44 | 3,59 | 2,87% | 2.204.615,00 |
| 17.06.2022 | 3,55 | 3,56 | 3,43 | 3,49 | -2,51% | 3.845.104,00 |
| 16.06.2022 | 3,50 | 3,66 | 3,43 | 3,58 | -0,83% | 3.035.256,00 |
| 15.06.2022 | 3,55 | 3,66 | 3,43 | 3,61 | 5,56% | 4.263.959,00 |
| 14.06.2022 | 3,55 | 3,56 | 3,35 | 3,42 | -2,84% | 2.088.491,00 |
| 13.06.2022 | 3,73 | 3,76 | 3,51 | 3,52 | -11,34% | 3.477.125,00 |
| 10.06.2022 | 3,58 | 3,99 | 3,53 | 3,97 | 8,17% | 4.490.040,00 |
| 09.06.2022 | 3,80 | 3,83 | 3,65 | 3,67 | -4,92% | 1.940.654,00 |
| 08.06.2022 | 3,85 | 3,93 | 3,74 | 3,86 | 0,52% | 2.031.632,00 |
| 07.06.2022 | 3,82 | 3,91 | 3,75 | 3,84 | -0,52% | 2.157.724,00 |
| 06.06.2022 | 4,02 | 4,18 | 3,80 | 3,86 | -1,53% | 3.540.947,00 |
| 03.06.2022 | 3,99 | 4,07 | 3,88 | 3,92 | -3,92% | 2.764.082,00 |
| 02.06.2022 | 3,61 | 4,09 | 3,60 | 4,08 | 15,91% | 5.887.332,00 |
| 01.06.2022 | 3,51 | 3,65 | 3,51 | 3,52 | 1,15% | 2.653.763,00 |
| 31.05.2022 | 3,70 | 3,77 | 3,43 | 3,48 | -6,45% | 2.748.370,00 |
| 27.05.2022 | 3,73 | 3,80 | 3,66 | 3,72 | 1,09% | 2.902.836,00 |
| 26.05.2022 | 3,57 | 3,69 | 3,53 | 3,68 | 2,79% | 2.933.759,00 |
| 25.05.2022 | 3,54 | 3,59 | 3,48 | 3,58 | -1,65% | 2.831.786,00 |
| 24.05.2022 | 3,62 | 3,70 | 3,49 | 3,64 | 1,11% | 3.309.848,00 |
| 23.05.2022 | 3,68 | 3,73 | 3,53 | 3,60 | 0,28% | 2.518.814,00 |
| 20.05.2022 | 3,73 | 3,73 | 3,51 | 3,59 | -2,97% | 2.807.898,00 |
| 19.05.2022 | 3,50 | 3,74 | 3,50 | 3,70 | 9,14% | 4.148.167,00 |
| 18.05.2022 | 3,59 | 3,62 | 3,39 | 3,39 | -6,87% | 3.284.577,00 |
| 17.05.2022 | 3,65 | 3,73 | 3,57 | 3,64 | 3,12% | 4.085.679,00 |
| 16.05.2022 | 3,53 | 3,61 | 3,45 | 3,53 | 0,57% | 3.562.038,00 |
| 13.05.2022 | 3,18 | 3,54 | 3,16 | 3,51 | 11,78% | 5.639.575,00 |
| 12.05.2022 | 3,23 | 3,30 | 3,06 | 3,14 | -5,99% | 6.394.763,00 |
| 11.05.2022 | 3,39 | 3,75 | 3,31 | 3,34 | 7,74% | 6.423.107,00 |
| 10.05.2022 | 3,36 | 3,38 | 3,06 | 3,10 | -4,62% | 4.328.681,00 |
| 09.05.2022 | 3,47 | 3,50 | 3,21 | 3,25 | -9,22% | 5.684.909,00 |
| 06.05.2022 | 3,65 | 3,69 | 3,56 | 3,58 | -2,72% | 2.656.838,00 |
| 05.05.2022 | 4,02 | 4,03 | 3,62 | 3,68 | -7,30% | 4.120.069,00 |
| 04.05.2022 | 3,84 | 3,99 | 3,76 | 3,97 | 2,32% | 3.132.217,00 |
| 03.05.2022 | 3,72 | 3,92 | 3,72 | 3,88 | 4,58% | 2.393.062,00 |
| 02.05.2022 | 3,64 | 3,74 | 3,58 | 3,71 | -2,11% | 3.774.264,00 |
| 29.04.2022 | 3,90 | 4,01 | 3,79 | 3,79 | -2,57% | 4.538.177,00 |
| 28.04.2022 | 3,80 | 3,94 | 3,71 | 3,89 | 2,91% | 3.437.088,00 |
| 27.04.2022 | 3,89 | 3,96 | 3,77 | 3,78 | -3,32% | 3.376.967,00 |
| 26.04.2022 | 4,14 | 4,17 | 3,89 | 3,91 | -4,87% | 3.074.417,00 |
| 25.04.2022 | 4,19 | 4,24 | 3,94 | 4,11 | -7,43% | 6.042.861,00 |
| 22.04.2022 | 4,68 | 4,79 | 4,42 | 4,44 | -7,50% | 5.015.955,00 |
| 21.04.2022 | 5,14 | 5,15 | 4,71 | 4,80 | -8,05% | 4.856.630,00 |
| 20.04.2022 | 5,17 | 5,24 | 5,07 | 5,22 | 0,19% | 2.744.171,00 |
| 19.04.2022 | 5,46 | 5,46 | 5,18 | 5,21 | -5,27% | 3.459.255,00 |
| 18.04.2022 | 5,73 | 5,78 | 5,50 | 5,50 | -1,26% | 3.869.429,00 |
| 14.04.2022 | 5,49 | 5,63 | 5,45 | 5,57 | 0,00% | 3.779.971,00 |
| 13.04.2022 | 5,32 | 5,57 | 5,30 | 5,57 | 6,30% | 4.431.123,00 |
| 12.04.2022 | 5,06 | 5,36 | 4,99 | 5,24 | 5,43% | 6.059.350,00 |
| 11.04.2022 | 5,03 | 5,15 | 4,83 | 4,97 | 1,22% | 4.777.859,00 |
| 08.04.2022 | 4,69 | 4,94 | 4,68 | 4,91 | 4,91% | 3.033.633,00 |
| 07.04.2022 | 4,53 | 4,73 | 4,53 | 4,68 | 3,54% | 2.698.240,00 |
| 06.04.2022 | 4,63 | 4,65 | 4,44 | 4,52 | -1,74% | 3.582.515,00 |
| 05.04.2022 | 4,86 | 5,03 | 4,58 | 4,60 | -4,56% | 4.015.704,00 |
| 04.04.2022 | 4,85 | 4,97 | 4,74 | 4,82 | 0,00% | 3.227.020,00 |
| 01.04.2022 | 4,62 | 4,82 | 4,61 | 4,82 | 3,66% | 2.401.255,00 |
| 31.03.2022 | 4,73 | 4,83 | 4,64 | 4,65 | -1,27% | 2.260.461,00 |
| 30.03.2022 | 4,71 | 4,88 | 4,67 | 4,71 | -0,21% | 2.879.717,00 |
| 29.03.2022 | 4,52 | 4,74 | 4,46 | 4,72 | 0,43% | 4.129.993,00 |
| 28.03.2022 | 4,83 | 4,87 | 4,67 | 4,70 | -4,47% | 2.932.577,00 |
| 25.03.2022 | 4,97 | 4,97 | 4,85 | 4,92 | -1,20% | 2.321.959,00 |
| 24.03.2022 | 5,00 | 5,19 | 4,94 | 4,98 | 0,61% | 5.634.315,00 |
| 23.03.2022 | 4,91 | 4,99 | 4,82 | 4,95 | 1,85% | 4.485.475,00 |
| 22.03.2022 | 4,93 | 4,95 | 4,72 | 4,86 | -1,42% | 2.996.108,00 |
| 21.03.2022 | 4,77 | 5,12 | 4,77 | 4,93 | 2,49% | 4.686.863,00 |
| 18.03.2022 | 4,84 | 4,88 | 4,68 | 4,81 | -2,43% | 7.082.613,00 |
| 17.03.2022 | 4,94 | 5,05 | 4,76 | 4,93 | 1,44% | 6.751.898,00 |
| 16.03.2022 | 5,02 | 5,08 | 4,60 | 4,86 | -9,50% | 10.586.321,00 |
| 15.03.2022 | 4,98 | 5,48 | 4,93 | 5,37 | 3,67% | 5.901.553,00 |
| 14.03.2022 | 5,45 | 5,45 | 5,08 | 5,18 | -7,00% | 6.080.211,00 |
| 11.03.2022 | 5,32 | 5,69 | 5,30 | 5,57 | 1,09% | 4.260.316,00 |
| 10.03.2022 | 5,15 | 5,57 | 5,13 | 5,51 | 7,83% | 5.384.587,00 |
| 09.03.2022 | 4,94 | 5,20 | 4,79 | 5,11 | -2,11% | 5.605.750,00 |
| 08.03.2022 | 5,02 | 5,57 | 4,99 | 5,22 | 7,19% | 9.963.919,00 |
| 07.03.2022 | 4,75 | 5,02 | 4,66 | 4,87 | 2,96% | 4.342.065,00 |
| 04.03.2022 | 4,65 | 4,81 | 4,63 | 4,73 | 2,60% | 3.641.054,00 |
| 03.03.2022 | 4,65 | 4,67 | 4,51 | 4,61 | -0,86% | 2.454.896,00 |
| 02.03.2022 | 4,58 | 4,68 | 4,47 | 4,65 | -0,85% | 4.173.817,00 |
| 01.03.2022 | 4,24 | 4,70 | 4,23 | 4,69 | 11,40% | 5.500.132,00 |
| 28.02.2022 | 4,33 | 4,34 | 4,15 | 4,21 | -1,41% | 2.599.419,00 |
| 25.02.2022 | 4,21 | 4,27 | 4,06 | 4,27 | 0,00% | 2.604.611,00 |
| 24.02.2022 | 4,64 | 4,64 | 4,19 | 4,27 | -3,61% | 4.842.238,00 |
| 23.02.2022 | 4,15 | 4,48 | 4,15 | 4,43 | 7,26% | 4.455.771,00 |
| 22.02.2022 | 4,08 | 4,22 | 4,05 | 4,13 | 1,98% | 3.630.408,00 |
| 18.02.2022 | 4,20 | 4,20 | 4,01 | 4,05 | -3,80% | 2.078.355,00 |
| 17.02.2022 | 4,30 | 4,34 | 4,20 | 4,21 | -0,71% | 3.290.944,00 |
| 16.02.2022 | 4,19 | 4,29 | 4,17 | 4,24 | 1,44% | 2.351.464,00 |
| 15.02.2022 | 3,95 | 4,19 | 3,88 | 4,18 | 1,95% | 2.930.892,00 |
| 14.02.2022 | 4,05 | 4,17 | 4,02 | 4,10 | 2,50% | 3.545.808,00 |
| 11.02.2022 | 3,75 | 4,04 | 3,74 | 4,00 | 7,24% | 4.526.996,00 |