2,448€
3,90%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,37 | 2,47 | 2,30 | 2,45 | 3,20% | 27.400,00 |
| 18.04.2024 | 2,42 | 2,50 | 2,37 | 2,37 | -0,92% | 35.000,00 |
| 17.04.2024 | 2,43 | 2,55 | 2,39 | 2,39 | -0,08% | 32.633,00 |
| 16.04.2024 | 2,50 | 2,50 | 2,37 | 2,40 | -4,81% | 46.900,00 |
| 15.04.2024 | 2,71 | 2,77 | 2,47 | 2,52 | -4,19% | 27.980,00 |
| 12.04.2024 | 2,74 | 2,93 | 2,59 | 2,63 | -1,54% | 38.052,00 |
| 11.04.2024 | 2,73 | 2,76 | 2,62 | 2,67 | -0,93% | 31.400,00 |
| 10.04.2024 | 2,64 | 2,80 | 2,52 | 2,69 | 2,67% | 35.030,00 |
| 09.04.2024 | 2,66 | 2,81 | 2,59 | 2,62 | -0,27% | 19.600,00 |
| 08.04.2024 | 2,69 | 2,77 | 2,51 | 2,63 | 0,50% | 34.208,00 |
| 05.04.2024 | 2,48 | 2,68 | 2,39 | 2,62 | 5,27% | 27.850,00 |
| 04.04.2024 | 2,62 | 2,64 | 2,43 | 2,49 | -3,64% | 15.110,00 |
| 03.04.2024 | 2,41 | 2,59 | 2,39 | 2,58 | 7,05% | 64.058,00 |
| 02.04.2024 | 2,34 | 2,43 | 2,33 | 2,41 | 7,35% | 15.100,00 |
| 28.03.2024 | 2,12 | 2,28 | 2,09 | 2,25 | 7,73% | 6.000,00 |
| 27.03.2024 | 1,97 | 2,11 | 1,96 | 2,08 | 5,41% | - |
| 26.03.2024 | 1,98 | 2,07 | 1,96 | 1,98 | -0,60% | 2.500,00 |
| 25.03.2024 | 2,01 | 2,13 | 1,99 | 1,99 | -2,55% | 12.700,00 |
| 22.03.2024 | 1,93 | 2,13 | 1,91 | 2,04 | 4,51% | 4.800,00 |
| 21.03.2024 | 2,04 | 2,08 | 1,94 | 1,95 | -2,40% | 4.650,00 |
| 20.03.2024 | 1,89 | 2,03 | 1,87 | 2,00 | 6,04% | 69.473,00 |
| 19.03.2024 | 1,92 | 1,97 | 1,86 | 1,89 | -3,53% | 2.250,00 |
| 18.03.2024 | 2,05 | 2,06 | 1,93 | 1,96 | -3,69% | 13.600,00 |
| 15.03.2024 | 2,01 | 2,06 | 1,97 | 2,03 | 3,04% | 10.680,00 |
| 14.03.2024 | 1,96 | 2,05 | 1,95 | 1,97 | -0,30% | 4.608,00 |
| 13.03.2024 | 1,97 | 2,05 | 1,90 | 1,98 | 1,13% | 10.300,00 |
| 12.03.2024 | 1,98 | 2,02 | 1,91 | 1,96 | -2,49% | 32.250,00 |
| 11.03.2024 | 1,74 | 2,04 | 1,73 | 2,01 | 15,70% | 24.985,00 |
| 08.03.2024 | 1,75 | 1,80 | 1,71 | 1,73 | 0,12% | 14.500,00 |
| 07.03.2024 | 1,71 | 1,78 | 1,66 | 1,73 | 1,17% | 14.264,00 |
| 06.03.2024 | 1,58 | 1,73 | 1,57 | 1,71 | 8,29% | - |
| 05.03.2024 | 1,62 | 1,74 | 1,58 | 1,58 | -2,83% | 14.000,00 |
| 04.03.2024 | 1,53 | 1,63 | 1,53 | 1,63 | 5,79% | 17.710,00 |
| 01.03.2024 | 1,36 | 1,54 | 1,33 | 1,54 | 13,43% | 15.200,00 |
| 29.02.2024 | 1,34 | 1,39 | 1,32 | 1,36 | 1,65% | 19.500,00 |
| 28.02.2024 | 1,36 | 1,39 | 1,31 | 1,33 | -2,70% | 8.500,00 |
| 27.02.2024 | 1,40 | 1,45 | 1,36 | 1,37 | -1,93% | - |
| 26.02.2024 | 1,39 | 1,43 | 1,36 | 1,40 | -0,92% | 16.200,00 |
| 23.02.2024 | 1,36 | 1,42 | 1,34 | 1,41 | 2,69% | 5.000,00 |
| 22.02.2024 | 1,39 | 1,41 | 1,35 | 1,37 | -0,65% | - |
| 21.02.2024 | 1,37 | 1,39 | 1,34 | 1,38 | 1,25% | 4.600,00 |
| 20.02.2024 | 1,41 | 1,44 | 1,34 | 1,37 | -1,59% | 6.300,00 |
| 19.02.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -2,05% | 2.200,00 |
| 16.02.2024 | 1,42 | 1,45 | 1,38 | 1,42 | 0,00% | 12.800,00 |
| 15.02.2024 | 1,39 | 1,44 | 1,37 | 1,42 | 2,91% | 300,00 |
| 14.02.2024 | 1,38 | 1,43 | 1,34 | 1,38 | -0,07% | - |
| 13.02.2024 | 1,46 | 1,49 | 1,37 | 1,38 | -5,23% | 19.564,00 |
| 12.02.2024 | 1,45 | 1,51 | 1,44 | 1,45 | 1,40% | 32.000,00 |
| 09.02.2024 | 1,46 | 1,49 | 1,41 | 1,43 | -0,69% | 25.500,00 |
| 08.02.2024 | 1,47 | 1,49 | 1,43 | 1,44 | -1,30% | 3.810,00 |
| 07.02.2024 | 1,47 | 1,52 | 1,46 | 1,46 | -1,42% | - |
| 06.02.2024 | 1,47 | 1,52 | 1,46 | 1,48 | 1,16% | - |
| 05.02.2024 | 1,50 | 1,53 | 1,45 | 1,47 | -2,59% | 51.000,00 |
| 02.02.2024 | 1,54 | 1,58 | 1,47 | 1,51 | -2,34% | 3.000,00 |
| 01.02.2024 | 1,42 | 1,54 | 1,40 | 1,54 | 9,91% | 1.000,00 |
| 31.01.2024 | 1,43 | 1,48 | 1,40 | 1,40 | -2,91% | 8.400,00 |
| 30.01.2024 | 1,50 | 1,51 | 1,43 | 1,44 | -3,80% | - |
| 29.01.2024 | 1,50 | 1,54 | 1,47 | 1,50 | 0,94% | 4.000,00 |
| 26.01.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -2,62% | 5.250,00 |
| 25.01.2024 | 1,59 | 1,61 | 1,52 | 1,53 | -2,55% | - |
| 24.01.2024 | 1,65 | 1,68 | 1,56 | 1,57 | -4,80% | - |
| 23.01.2024 | 1,62 | 1,65 | 1,58 | 1,65 | 3,20% | 14.500,00 |
| 22.01.2024 | 1,52 | 1,61 | 1,51 | 1,60 | 1,27% | - |
| 19.01.2024 | 1,54 | 1,59 | 1,52 | 1,58 | 2,21% | 4.000,00 |
| 18.01.2024 | 1,57 | 1,64 | 1,53 | 1,54 | -1,09% | 9.473,00 |
| 17.01.2024 | 1,55 | 1,68 | 1,55 | 1,56 | -2,99% | - |
| 16.01.2024 | 1,71 | 1,72 | 1,60 | 1,61 | -7,17% | - |
| 15.01.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 0,99% | - |
| 12.01.2024 | 1,62 | 1,77 | 1,61 | 1,71 | 7,06% | 4.000,00 |
| 11.01.2024 | 1,78 | 1,81 | 1,60 | 1,60 | -8,83% | 1.500,00 |
| 10.01.2024 | 1,73 | 1,77 | 1,69 | 1,76 | 0,63% | - |
| 09.01.2024 | 1,66 | 1,76 | 1,66 | 1,74 | 4,68% | 7.500,00 |
| 08.01.2024 | 1,67 | 1,70 | 1,63 | 1,67 | -1,19% | - |
| 05.01.2024 | 1,66 | 1,75 | 1,62 | 1,69 | 1,20% | 12.200,00 |
| 04.01.2024 | 1,67 | 1,71 | 1,66 | 1,67 | -0,30% | 1.800,00 |
| 03.01.2024 | 1,74 | 1,77 | 1,67 | 1,67 | -4,51% | 7.200,00 |
| 02.01.2024 | 1,84 | 1,85 | 1,75 | 1,75 | -3,21% | 1.500,00 |
| 29.12.2023 | 1,78 | 1,81 | 1,75 | 1,81 | 1,12% | 5.400,00 |
| 28.12.2023 | 1,85 | 1,87 | 1,79 | 1,79 | -2,93% | 19.100,00 |
| 27.12.2023 | 1,82 | 1,87 | 1,80 | 1,84 | -0,32% | - |
| 22.12.2023 | 1,82 | 1,94 | 1,82 | 1,85 | 1,43% | 2.123,00 |
| 21.12.2023 | 1,83 | 1,84 | 1,78 | 1,82 | 1,33% | 8.500,00 |
| 20.12.2023 | 1,89 | 1,94 | 1,80 | 1,80 | -4,87% | 18.000,00 |
| 19.12.2023 | 1,89 | 1,97 | 1,76 | 1,89 | 2,22% | 18.900,00 |
| 18.12.2023 | 1,90 | 1,93 | 1,85 | 1,85 | -1,91% | 15.000,00 |
| 15.12.2023 | 1,89 | 1,96 | 1,86 | 1,89 | -1,26% | 26.000,00 |
| 14.12.2023 | 1,94 | 1,99 | 1,87 | 1,91 | -0,37% | 34.500,00 |
| 13.12.2023 | 1,76 | 1,92 | 1,76 | 1,92 | 8,07% | 5,00 |
| 12.12.2023 | 1,90 | 1,92 | 1,76 | 1,77 | -6,19% | 9.600,00 |
| 11.12.2023 | 1,85 | 1,90 | 1,77 | 1,89 | 2,00% | 1.230,00 |
| 08.12.2023 | 1,85 | 1,87 | 1,79 | 1,85 | 1,31% | 8.100,00 |
| 07.12.2023 | 1,80 | 1,86 | 1,78 | 1,83 | 0,72% | 18.200,00 |
| 06.12.2023 | 1,84 | 1,89 | 1,81 | 1,82 | -0,27% | 600,00 |
| 05.12.2023 | 1,94 | 1,99 | 1,82 | 1,82 | -5,84% | 2.220,00 |
| 04.12.2023 | 2,05 | 2,17 | 1,92 | 1,93 | -6,71% | 36.050,00 |
| 01.12.2023 | 2,00 | 2,07 | 1,96 | 2,07 | 3,13% | 12.000,00 |
| 30.11.2023 | 1,98 | 2,01 | 1,95 | 2,01 | 2,87% | 17.900,00 |
| 29.11.2023 | 2,05 | 2,09 | 1,95 | 1,95 | -5,24% | 22.400,00 |
| 28.11.2023 | 2,04 | 2,08 | 2,01 | 2,06 | 1,53% | 7.000,00 |
| 27.11.2023 | 2,08 | 2,11 | 2,01 | 2,03 | 0,79% | 52.400,00 |