2,520$
-1,18%
Echtzeit-Aktienkurs Endeavour Silver Corp
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,61 | 2,66 | 2,52 | 2,53 | -0,78% | 4.256.628,00 |
| 17.04.2024 | 2,61 | 2,70 | 2,54 | 2,55 | 0,00% | 5.948.712,00 |
| 16.04.2024 | 2,54 | 2,64 | 2,53 | 2,55 | -4,49% | 6.021.550,00 |
| 15.04.2024 | 2,82 | 2,83 | 2,62 | 2,67 | -4,64% | 10.858.689,00 |
| 12.04.2024 | 2,99 | 3,12 | 2,75 | 2,80 | -1,75% | 16.349.581,00 |
| 11.04.2024 | 2,93 | 2,96 | 2,80 | 2,85 | -1,72% | 6.443.587,00 |
| 10.04.2024 | 2,80 | 3,01 | 2,74 | 2,90 | 2,11% | 10.329.392,00 |
| 09.04.2024 | 2,92 | 3,05 | 2,83 | 2,84 | -0,70% | 7.806.331,00 |
| 08.04.2024 | 2,90 | 2,97 | 2,72 | 2,86 | 1,06% | 10.743.871,00 |
| 05.04.2024 | 2,61 | 2,90 | 2,60 | 2,83 | 4,81% | 9.554.098,00 |
| 04.04.2024 | 2,80 | 2,85 | 2,65 | 2,70 | -3,23% | 9.161.858,00 |
| 03.04.2024 | 2,64 | 2,81 | 2,58 | 2,79 | 7,72% | 10.717.480,00 |
| 02.04.2024 | 2,57 | 2,65 | 2,51 | 2,59 | 4,02% | 6.855.705,00 |
| 01.04.2024 | 2,50 | 2,56 | 2,40 | 2,49 | 3,32% | 5.257.529,00 |
| 28.03.2024 | 2,35 | 2,44 | 2,26 | 2,41 | 5,24% | 7.850.443,00 |
| 27.03.2024 | 2,13 | 2,29 | 2,13 | 2,29 | 7,51% | 6.485.228,00 |
| 26.03.2024 | 2,22 | 2,23 | 2,12 | 2,13 | -1,39% | 3.816.641,00 |
| 25.03.2024 | 2,20 | 2,30 | 2,15 | 2,16 | -0,92% | 4.303.955,00 |
| 22.03.2024 | 2,11 | 2,31 | 2,09 | 2,18 | 2,83% | 5.964.653,00 |
| 21.03.2024 | 2,24 | 2,26 | 2,11 | 2,12 | -3,20% | 5.747.706,00 |
| 20.03.2024 | 2,04 | 2,22 | 2,02 | 2,19 | 6,83% | 7.092.724,00 |
| 19.03.2024 | 2,06 | 2,13 | 2,03 | 2,05 | -2,84% | 4.330.553,00 |
| 18.03.2024 | 2,23 | 2,23 | 2,10 | 2,11 | -5,38% | 4.847.697,00 |
| 15.03.2024 | 2,17 | 2,24 | 2,14 | 2,23 | 3,72% | 9.041.249,00 |
| 14.03.2024 | 2,16 | 2,24 | 2,13 | 2,15 | 0,00% | 6.105.239,00 |
| 13.03.2024 | 2,15 | 2,26 | 2,14 | 2,15 | 0,47% | 6.663.957,00 |
| 12.03.2024 | 2,14 | 2,17 | 2,07 | 2,14 | -1,38% | 6.986.411,00 |
| 11.03.2024 | 1,96 | 2,22 | 1,90 | 2,17 | 14,81% | 10.844.720,00 |
| 08.03.2024 | 1,94 | 1,97 | 1,87 | 1,89 | -1,05% | 7.216.652,00 |
| 07.03.2024 | 1,91 | 1,92 | 1,82 | 1,91 | 2,14% | 6.028.546,00 |
| 06.03.2024 | 1,75 | 1,89 | 1,75 | 1,87 | 8,72% | 6.495.083,00 |
| 05.03.2024 | 1,87 | 1,89 | 1,71 | 1,72 | -2,82% | 4.996.186,00 |
| 04.03.2024 | 1,74 | 1,77 | 1,67 | 1,77 | 5,99% | 7.496.428,00 |
| 01.03.2024 | 1,48 | 1,67 | 1,43 | 1,67 | 13,61% | 9.854.710,00 |
| 29.02.2024 | 1,49 | 1,51 | 1,46 | 1,47 | 1,38% | 2.889.292,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,42 | 1,45 | -2,03% | 2.386.197,00 |
| 27.02.2024 | 1,52 | 1,54 | 1,48 | 1,48 | -3,27% | 1.993.276,00 |
| 26.02.2024 | 1,52 | 1,53 | 1,47 | 1,53 | 0,00% | 1.841.434,00 |
| 23.02.2024 | 1,48 | 1,54 | 1,46 | 1,53 | 3,38% | 4.037.910,00 |
| 22.02.2024 | 1,49 | 1,52 | 1,47 | 1,48 | -1,33% | 3.106.916,00 |
| 21.02.2024 | 1,48 | 1,50 | 1,45 | 1,50 | 2,04% | 1.551.908,00 |
| 20.02.2024 | 1,53 | 1,53 | 1,44 | 1,47 | -3,29% | 2.941.208,00 |
| 16.02.2024 | 1,52 | 1,55 | 1,49 | 1,52 | 0,00% | 3.576.191,00 |
| 15.02.2024 | 1,50 | 1,56 | 1,49 | 1,52 | 2,70% | 3.729.634,00 |
| 14.02.2024 | 1,48 | 1,50 | 1,44 | 1,48 | 0,68% | 2.410.206,00 |
| 13.02.2024 | 1,53 | 1,54 | 1,46 | 1,47 | -5,77% | 6.099.389,00 |
| 12.02.2024 | 1,57 | 1,61 | 1,55 | 1,56 | 1,30% | 2.275.108,00 |
| 09.02.2024 | 1,56 | 1,57 | 1,52 | 1,54 | -1,28% | 2.242.104,00 |
| 08.02.2024 | 1,58 | 1,62 | 1,55 | 1,56 | -0,64% | 1.867.839,00 |
| 07.02.2024 | 1,59 | 1,64 | 1,57 | 1,57 | -1,26% | 3.621.668,00 |
| 06.02.2024 | 1,59 | 1,62 | 1,58 | 1,59 | 1,27% | 2.455.498,00 |
| 05.02.2024 | 1,59 | 1,60 | 1,55 | 1,57 | -3,09% | 2.181.473,00 |
| 02.02.2024 | 1,66 | 1,66 | 1,59 | 1,62 | -2,99% | 3.014.001,00 |
| 01.02.2024 | 1,54 | 1,68 | 1,54 | 1,67 | 10,60% | 6.056.051,00 |
| 31.01.2024 | 1,55 | 1,60 | 1,51 | 1,51 | -3,21% | 4.701.153,00 |
| 30.01.2024 | 1,63 | 1,63 | 1,55 | 1,56 | -4,29% | 3.196.534,00 |
| 29.01.2024 | 1,64 | 1,64 | 1,58 | 1,63 | 1,24% | 4.523.467,00 |
| 26.01.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -3,01% | 2.336.072,00 |
| 25.01.2024 | 1,71 | 1,73 | 1,64 | 1,66 | -2,35% | 3.486.249,00 |
| 24.01.2024 | 1,80 | 1,80 | 1,69 | 1,70 | -4,49% | 2.694.212,00 |
| 23.01.2024 | 1,75 | 1,79 | 1,71 | 1,78 | 2,89% | 2.428.904,00 |
| 22.01.2024 | 1,68 | 1,76 | 1,65 | 1,73 | 1,17% | 2.396.734,00 |
| 19.01.2024 | 1,72 | 1,72 | 1,65 | 1,71 | 2,40% | 2.569.558,00 |
| 18.01.2024 | 1,71 | 1,72 | 1,66 | 1,67 | -1,76% | 1.747.286,00 |
| 17.01.2024 | 1,77 | 1,78 | 1,68 | 1,70 | -2,30% | 3.786.391,00 |
| 16.01.2024 | 1,87 | 1,87 | 1,74 | 1,74 | -7,45% | 3.093.658,00 |
| 12.01.2024 | 1,83 | 1,95 | 1,83 | 1,88 | 7,43% | 5.551.985,00 |
| 11.01.2024 | 1,91 | 1,94 | 1,75 | 1,75 | -9,33% | 6.632.207,00 |
| 10.01.2024 | 1,90 | 1,94 | 1,86 | 1,93 | 1,58% | 2.392.430,00 |
| 09.01.2024 | 1,89 | 1,93 | 1,82 | 1,90 | 4,40% | 3.864.640,00 |
| 08.01.2024 | 1,82 | 1,85 | 1,79 | 1,82 | -1,62% | 1.977.508,00 |
| 05.01.2024 | 1,83 | 1,93 | 1,77 | 1,85 | 1,65% | 3.852.979,00 |
| 04.01.2024 | 1,83 | 1,86 | 1,81 | 1,82 | -0,55% | 3.296.757,00 |
| 03.01.2024 | 1,90 | 1,91 | 1,82 | 1,83 | -4,19% | 3.880.037,00 |
| 02.01.2024 | 1,97 | 2,02 | 1,91 | 1,91 | -3,05% | 3.292.757,00 |
| 29.12.2023 | 1,98 | 2,00 | 1,95 | 1,97 | -1,01% | 3.484.648,00 |
| 28.12.2023 | 2,03 | 2,05 | 1,98 | 1,99 | -2,45% | 2.933.724,00 |
| 27.12.2023 | 2,04 | 2,08 | 2,03 | 2,04 | 0,49% | 3.456.068,00 |
| 26.12.2023 | 2,04 | 2,07 | 2,00 | 2,03 | 0,00% | 1.576.726,00 |
| 22.12.2023 | 2,03 | 2,14 | 2,02 | 2,03 | 1,50% | 4.138.717,00 |
| 21.12.2023 | 2,00 | 2,02 | 1,97 | 2,00 | 2,04% | 3.324.099,00 |
| 20.12.2023 | 2,09 | 2,09 | 1,96 | 1,96 | -5,31% | 4.050.300,00 |
| 19.12.2023 | 1,97 | 2,17 | 1,97 | 2,07 | 0,49% | 5.493.553,00 |
| 18.12.2023 | 2,09 | 2,11 | 2,04 | 2,06 | 0,00% | 3.061.443,00 |
| 15.12.2023 | 2,08 | 2,12 | 2,03 | 2,06 | -1,90% | 19.469.435,00 |
| 14.12.2023 | 2,15 | 2,15 | 2,05 | 2,10 | 0,96% | 9.875.934,00 |
| 13.12.2023 | 1,92 | 2,09 | 1,90 | 2,08 | 8,90% | 6.017.247,00 |
| 12.12.2023 | 2,04 | 2,04 | 1,90 | 1,91 | -5,91% | 5.248.688,00 |
| 11.12.2023 | 1,95 | 2,05 | 1,91 | 2,03 | 2,53% | 6.074.336,00 |
| 08.12.2023 | 1,93 | 2,02 | 1,92 | 1,98 | 0,51% | 4.934.309,00 |
| 07.12.2023 | 1,95 | 2,01 | 1,93 | 1,97 | 1,03% | 3.071.951,00 |
| 06.12.2023 | 2,00 | 2,02 | 1,94 | 1,95 | -1,02% | 4.501.745,00 |
| 05.12.2023 | 2,08 | 2,10 | 1,96 | 1,97 | -6,19% | 5.111.316,00 |
| 04.12.2023 | 2,22 | 2,23 | 2,08 | 2,10 | -7,08% | 5.360.148,00 |
| 01.12.2023 | 2,18 | 2,26 | 2,13 | 2,26 | 3,67% | 5.062.830,00 |
| 30.11.2023 | 2,15 | 2,19 | 2,12 | 2,18 | 0,93% | 3.862.123,00 |
| 29.11.2023 | 2,27 | 2,27 | 2,15 | 2,16 | -4,42% | 5.332.845,00 |
| 28.11.2023 | 2,26 | 2,29 | 2,22 | 2,26 | 1,35% | 5.686.298,00 |
| 27.11.2023 | 2,27 | 2,31 | 2,21 | 2,23 | 1,36% | 4.550.256,00 |
| 24.11.2023 | 2,15 | 2,26 | 2,15 | 2,20 | 2,80% | 2.709.295,00 |