2,456€
0,33%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,38 | 2,50 | 2,31 | 2,50 | 1,96% | 32.860,00 |
| 18.04.2024 | 2,40 | 2,50 | 2,40 | 2,45 | -1,84% | 77.350,00 |
| 17.04.2024 | 2,40 | 2,52 | 2,40 | 2,49 | 4,26% | 7.701,00 |
| 16.04.2024 | 2,58 | 2,58 | 2,39 | 2,39 | -2,92% | 11.838,00 |
| 15.04.2024 | 2,78 | 2,78 | 2,46 | 2,46 | -7,30% | 51.821,00 |
| 12.04.2024 | 2,72 | 2,81 | 2,66 | 2,66 | -0,15% | 29.065,00 |
| 11.04.2024 | 2,70 | 2,74 | 2,66 | 2,66 | -2,78% | 13.155,00 |
| 10.04.2024 | 2,64 | 2,74 | 2,63 | 2,74 | 2,62% | 16.330,00 |
| 09.04.2024 | 2,63 | 2,75 | 2,60 | 2,67 | 0,76% | 8.456,00 |
| 08.04.2024 | 2,65 | 2,77 | 2,52 | 2,65 | -1,05% | 69.172,00 |
| 05.04.2024 | 2,45 | 2,68 | 2,40 | 2,68 | 4,45% | 26.255,00 |
| 04.04.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -0,54% | 29.100,00 |
| 03.04.2024 | 2,43 | 2,58 | 2,41 | 2,58 | 9,62% | 11.950,00 |
| 02.04.2024 | 2,31 | 2,44 | 2,31 | 2,35 | 4,63% | 9.350,00 |
| 28.03.2024 | 2,10 | 2,25 | 2,10 | 2,25 | 11,96% | 9.288,00 |
| 27.03.2024 | 1,95 | 2,01 | 1,95 | 2,01 | -2,43% | 1.145,00 |
| 26.03.2024 | 1,96 | 2,07 | 1,96 | 2,06 | 2,39% | 2.975,00 |
| 25.03.2024 | 1,99 | 2,04 | 1,99 | 2,01 | -2,71% | 4.560,00 |
| 22.03.2024 | 1,91 | 2,07 | 1,91 | 2,06 | 3,46% | 7.950,00 |
| 21.03.2024 | 2,04 | 2,08 | 2,00 | 2,00 | 4,40% | 10.050,00 |
| 20.03.2024 | 1,87 | 1,91 | 1,87 | 1,91 | -2,85% | 1.000,00 |
| 19.03.2024 | 1,92 | 1,97 | 1,92 | 1,97 | -3,20% | 500,00 |
| 18.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,40% | - |
| 15.03.2024 | 1,99 | 2,04 | 1,99 | 2,02 | 2,74% | 17.343,00 |
| 14.03.2024 | 1,97 | 2,00 | 1,97 | 1,97 | -2,09% | 7.000,00 |
| 13.03.2024 | 1,95 | 2,02 | 1,95 | 2,01 | 2,81% | 16.937,00 |
| 12.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | 500,00 |
| 11.03.2024 | 1,73 | 2,00 | 1,73 | 2,00 | 11,81% | 4.079,00 |
| 08.03.2024 | 1,74 | 1,79 | 1,71 | 1,79 | 3,66% | 20.290,00 |
| 07.03.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 3,42% | 5.348,00 |
| 06.03.2024 | 1,58 | 1,67 | 1,58 | 1,67 | 3,74% | 1.800,00 |
| 05.03.2024 | 1,63 | 1,72 | 1,61 | 1,61 | 0,06% | 32.927,00 |
| 04.03.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 13,51% | 41.400,00 |
| 01.03.2024 | 1,35 | 1,41 | 1,35 | 1,41 | 2,39% | 3.895,00 |
| 29.02.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 4,07% | 2.420,00 |
| 28.02.2024 | 1,35 | 1,36 | 1,33 | 1,33 | -4,19% | 1.780,00 |
| 27.02.2024 | 1,40 | 1,43 | 1,39 | 1,39 | 0,29% | 32.300,00 |
| 26.02.2024 | 1,39 | 1,43 | 1,38 | 1,38 | -0,58% | 660,00 |
| 23.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | -1,42% | 3.580,00 |
| 22.02.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 3,60% | 2.100,00 |
| 21.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,80% | - |
| 20.02.2024 | 1,40 | 1,44 | 1,34 | 1,37 | -2,14% | 19.900,00 |
| 19.02.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -2,44% | 90,00 |
| 16.02.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 0,28% | 10.590,00 |
| 15.02.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 4,30% | 19.500,00 |
| 14.02.2024 | 1,37 | 1,42 | 1,37 | 1,37 | -1,44% | 395,00 |
| 13.02.2024 | 1,47 | 1,48 | 1,39 | 1,39 | -7,20% | 5.000,00 |
| 12.02.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 5,19% | 24.200,00 |
| 09.02.2024 | 1,44 | 1,47 | 1,43 | 1,43 | -3,45% | 44.000,00 |
| 08.02.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,54% | 10.600,00 |
| 07.02.2024 | 1,48 | 1,50 | 1,47 | 1,47 | 1,31% | 14.803,00 |
| 06.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,76% | - |
| 05.02.2024 | 1,48 | 1,48 | 1,46 | 1,48 | -5,38% | 15.400,00 |
| 02.02.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 2,36% | 2.500,00 |
| 01.02.2024 | 1,43 | 1,53 | 1,42 | 1,53 | 8,23% | 18.455,00 |
| 31.01.2024 | 1,42 | 1,46 | 1,41 | 1,41 | -6,07% | 4.375,00 |
| 30.01.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,87% | 11.400,00 |
| 29.01.2024 | 1,50 | 1,53 | 1,49 | 1,49 | -4,00% | 11.300,00 |
| 26.01.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -0,26% | 6.400,00 |
| 25.01.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -4,37% | 1.000,00 |
| 24.01.2024 | 1,63 | 1,69 | 1,62 | 1,62 | 0,87% | 2.700,00 |
| 23.01.2024 | 1,60 | 1,64 | 1,60 | 1,61 | 5,16% | 7.500,00 |
| 22.01.2024 | 1,50 | 1,55 | 1,50 | 1,53 | -0,52% | 3.000,00 |
| 19.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,41% | - |
| 18.01.2024 | 1,56 | 1,59 | 1,55 | 1,58 | -0,57% | 6.800,00 |
| 17.01.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -5,65% | 1.300,00 |
| 16.01.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -4,00% | 1.100,00 |
| 15.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,16% | 8.000,00 |
| 12.01.2024 | 1,61 | 1,78 | 1,61 | 1,71 | 6,39% | 9.380,00 |
| 11.01.2024 | 1,76 | 1,76 | 1,60 | 1,61 | -6,12% | 4.116,00 |
| 10.01.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | 870,00 |
| 09.01.2024 | 1,68 | 1,73 | 1,65 | 1,73 | 1,95% | 8.400,00 |
| 08.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,01% | 1.000,00 |
| 05.01.2024 | 1,66 | 1,70 | 1,66 | 1,68 | -0,06% | 6.500,00 |
| 04.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,77% | 780,00 |
| 03.01.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -4,90% | 5.865,00 |
| 02.01.2024 | 1,81 | 1,83 | 1,78 | 1,78 | -0,50% | 1.950,00 |
| 29.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -2,35% | - |
| 28.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -1,14% | - |
| 27.12.2023 | 1,82 | 1,85 | 1,81 | 1,85 | -0,48% | 7.600,00 |
| 22.12.2023 | 1,80 | 1,86 | 1,80 | 1,86 | 2,37% | 1.000,00 |
| 21.12.2023 | 1,83 | 1,83 | 1,82 | 1,82 | -2,16% | 5.000,00 |
| 20.12.2023 | 1,87 | 1,89 | 1,86 | 1,86 | -3,68% | 6.080,00 |
| 19.12.2023 | 1,82 | 1,93 | 1,76 | 1,93 | 1,42% | 26.804,00 |
| 18.12.2023 | 1,88 | 1,91 | 1,88 | 1,90 | 1,44% | 4.844,00 |
| 15.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -1,21% | - |
| 14.12.2023 | 1,91 | 1,96 | 1,90 | 1,90 | 6,82% | 5.165,00 |
| 13.12.2023 | 1,76 | 1,78 | 1,76 | 1,78 | -0,50% | 1.209,00 |
| 12.12.2023 | 1,88 | 1,88 | 1,78 | 1,78 | -5,21% | 2.800,00 |
| 11.12.2023 | 1,82 | 1,88 | 1,82 | 1,88 | 1,46% | 3.503,00 |
| 08.12.2023 | 1,83 | 1,86 | 1,82 | 1,86 | 1,48% | 3.600,00 |
| 07.12.2023 | 1,80 | 1,83 | 1,80 | 1,83 | -0,65% | 2.000,00 |
| 06.12.2023 | 1,85 | 1,85 | 1,84 | 1,84 | -1,97% | 4.800,00 |
| 05.12.2023 | 1,92 | 1,97 | 1,88 | 1,88 | -5,06% | 5.200,00 |
| 04.12.2023 | 2,06 | 2,06 | 1,98 | 1,98 | -3,47% | 5.030,00 |
| 01.12.2023 | 1,98 | 2,05 | 1,98 | 2,05 | 2,61% | 9.200,00 |
| 30.11.2023 | 1,96 | 2,00 | 1,96 | 2,00 | 1,47% | 6.306,00 |
| 29.11.2023 | 2,03 | 2,06 | 1,97 | 1,97 | -4,88% | 5.777,00 |
| 28.11.2023 | 2,02 | 2,09 | 2,02 | 2,07 | 1,08% | 13.000,00 |
| 27.11.2023 | 2,04 | 2,12 | 2,04 | 2,05 | 1,19% | 29.760,00 |