2,358€
-2,32%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 2,34 | 2,42 | 2,29 | 2,41 | -2,35% | 276.020,00 |
| 19.04.2024 | 2,38 | 2,50 | 2,30 | 2,47 | 3,52% | 109.570,00 |
| 18.04.2024 | 2,42 | 2,49 | 2,37 | 2,39 | -1,00% | 153.943,00 |
| 17.04.2024 | 2,44 | 2,56 | 2,39 | 2,41 | 0,92% | 117.326,00 |
| 16.04.2024 | 2,54 | 2,54 | 2,35 | 2,39 | -5,68% | 315.022,00 |
| 15.04.2024 | 2,71 | 2,78 | 2,46 | 2,53 | -4,16% | 474.778,00 |
| 12.04.2024 | 2,77 | 2,94 | 2,59 | 2,64 | -0,90% | 579.085,00 |
| 11.04.2024 | 2,70 | 2,75 | 2,61 | 2,67 | 0,00% | 144.286,00 |
| 10.04.2024 | 2,66 | 2,79 | 2,52 | 2,67 | 1,14% | 260.479,00 |
| 09.04.2024 | 2,68 | 2,80 | 2,54 | 2,64 | -0,30% | 316.017,00 |
| 08.04.2024 | 2,65 | 2,75 | 2,50 | 2,65 | 1,30% | 388.209,00 |
| 05.04.2024 | 2,47 | 2,68 | 2,40 | 2,61 | 5,58% | 338.517,00 |
| 04.04.2024 | 2,64 | 2,65 | 2,45 | 2,47 | -4,55% | 300.110,00 |
| 03.04.2024 | 2,44 | 2,59 | 2,40 | 2,59 | 7,02% | 365.459,00 |
| 02.04.2024 | 2,33 | 2,45 | 2,31 | 2,42 | 7,64% | 270.904,00 |
| 28.03.2024 | 2,10 | 2,26 | 2,10 | 2,25 | 6,23% | 237.474,00 |
| 27.03.2024 | 1,98 | 2,12 | 1,97 | 2,12 | 7,19% | 108.497,00 |
| 26.03.2024 | 2,00 | 2,08 | 1,95 | 1,98 | -0,65% | 108.603,00 |
| 25.03.2024 | 1,98 | 2,12 | 1,98 | 1,99 | -1,53% | 74.534,00 |
| 22.03.2024 | 1,91 | 2,12 | 1,88 | 2,02 | 3,32% | 104.922,00 |
| 21.03.2024 | 2,04 | 2,10 | 1,94 | 1,96 | -3,60% | 144.946,00 |
| 20.03.2024 | 1,87 | 2,04 | 1,87 | 2,03 | 6,79% | 136.031,00 |
| 19.03.2024 | 1,97 | 1,97 | 1,88 | 1,90 | -2,47% | 43.135,00 |
| 18.03.2024 | 2,03 | 2,05 | 1,92 | 1,95 | -4,09% | 126.594,00 |
| 15.03.2024 | 2,00 | 2,05 | 1,98 | 2,03 | 3,47% | 101.021,00 |
| 14.03.2024 | 2,01 | 2,04 | 1,96 | 1,96 | -2,10% | 100.979,00 |
| 13.03.2024 | 1,94 | 2,04 | 1,93 | 2,00 | 1,98% | 176.775,00 |
| 12.03.2024 | 2,00 | 2,00 | 1,91 | 1,97 | -1,06% | 218.725,00 |
| 11.03.2024 | 1,75 | 2,03 | 1,72 | 1,99 | 13,29% | 360.649,00 |
| 08.03.2024 | 1,74 | 1,79 | 1,70 | 1,75 | 0,81% | 202.820,00 |
| 07.03.2024 | 1,72 | 1,78 | 1,67 | 1,74 | 2,11% | 143.510,00 |
| 06.03.2024 | 1,59 | 1,74 | 1,58 | 1,70 | 7,31% | 169.362,00 |
| 05.03.2024 | 1,65 | 1,75 | 1,59 | 1,59 | -2,82% | 367.420,00 |
| 04.03.2024 | 1,55 | 1,64 | 1,55 | 1,63 | 6,73% | 298.580,00 |
| 01.03.2024 | 1,36 | 1,54 | 1,33 | 1,53 | 11,84% | 273.731,00 |
| 29.02.2024 | 1,36 | 1,40 | 1,33 | 1,37 | 2,09% | 44.511,00 |
| 28.02.2024 | 1,37 | 1,39 | 1,31 | 1,34 | -2,69% | 132.354,00 |
| 27.02.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -0,22% | 60.030,00 |
| 26.02.2024 | 1,42 | 1,43 | 1,36 | 1,38 | -2,54% | 41.247,00 |
| 23.02.2024 | 1,35 | 1,42 | 1,34 | 1,42 | 2,76% | 34.477,00 |
| 22.02.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -0,07% | 47.383,00 |
| 21.02.2024 | 1,36 | 1,38 | 1,35 | 1,38 | -0,14% | 50.720,00 |
| 20.02.2024 | 1,43 | 1,45 | 1,34 | 1,38 | -1,43% | 105.823,00 |
| 19.02.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,48% | 22.044,00 |
| 16.02.2024 | 1,42 | 1,44 | 1,39 | 1,42 | -0,70% | 39.723,00 |
| 15.02.2024 | 1,41 | 1,45 | 1,39 | 1,43 | 4,91% | 45.566,00 |
| 14.02.2024 | 1,39 | 1,42 | 1,34 | 1,37 | -0,44% | 29.456,00 |
| 13.02.2024 | 1,49 | 1,50 | 1,37 | 1,37 | -6,03% | 293.808,00 |
| 12.02.2024 | 1,46 | 1,52 | 1,45 | 1,46 | 2,31% | 108.839,00 |
| 09.02.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -1,66% | 87.982,00 |
| 08.02.2024 | 1,46 | 1,49 | 1,45 | 1,45 | -0,96% | 49.193,00 |
| 07.02.2024 | 1,49 | 1,51 | 1,45 | 1,46 | -1,81% | 51.213,00 |
| 06.02.2024 | 1,45 | 1,53 | 1,45 | 1,49 | 2,76% | 71.359,00 |
| 05.02.2024 | 1,51 | 1,52 | 1,45 | 1,45 | -2,62% | 74.588,00 |
| 02.02.2024 | 1,55 | 1,58 | 1,47 | 1,49 | -2,74% | 137.963,00 |
| 01.02.2024 | 1,40 | 1,55 | 1,40 | 1,53 | 9,35% | 86.384,00 |
| 31.01.2024 | 1,42 | 1,47 | 1,40 | 1,40 | -3,38% | 66.115,00 |
| 30.01.2024 | 1,52 | 1,53 | 1,44 | 1,45 | -3,91% | 122.192,00 |
| 29.01.2024 | 1,49 | 1,57 | 1,46 | 1,51 | 0,94% | 84.578,00 |
| 26.01.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -2,54% | 76.491,00 |
| 25.01.2024 | 1,61 | 1,61 | 1,51 | 1,53 | -3,10% | 52.195,00 |
| 24.01.2024 | 1,66 | 1,70 | 1,55 | 1,58 | -2,82% | 80.038,00 |
| 23.01.2024 | 1,63 | 1,65 | 1,59 | 1,63 | 3,10% | 47.558,00 |
| 22.01.2024 | 1,50 | 1,62 | 1,50 | 1,58 | -0,38% | 56.502,00 |
| 19.01.2024 | 1,55 | 1,60 | 1,52 | 1,59 | 1,80% | 67.444,00 |
| 18.01.2024 | 1,58 | 1,63 | 1,54 | 1,56 | -0,45% | 53.788,00 |
| 17.01.2024 | 1,62 | 1,66 | 1,55 | 1,57 | -2,98% | 78.679,00 |
| 16.01.2024 | 1,71 | 1,72 | 1,61 | 1,61 | -7,03% | 109.366,00 |
| 15.01.2024 | 1,73 | 1,75 | 1,69 | 1,74 | 2,06% | 21.238,00 |
| 12.01.2024 | 1,64 | 1,76 | 1,61 | 1,70 | 5,66% | 161.717,00 |
| 11.01.2024 | 1,79 | 1,79 | 1,59 | 1,61 | -7,42% | 199.163,00 |
| 10.01.2024 | 1,71 | 1,76 | 1,70 | 1,74 | 0,70% | 16.972,00 |
| 09.01.2024 | 1,69 | 1,77 | 1,65 | 1,73 | 3,17% | 61.500,00 |
| 08.01.2024 | 1,69 | 1,69 | 1,65 | 1,67 | -1,01% | 63.294,00 |
| 05.01.2024 | 1,69 | 1,76 | 1,62 | 1,69 | 2,05% | 71.652,00 |
| 04.01.2024 | 1,68 | 1,72 | 1,66 | 1,66 | -1,37% | 47.702,00 |
| 03.01.2024 | 1,75 | 1,77 | 1,68 | 1,68 | -4,60% | 121.628,00 |
| 02.01.2024 | 1,82 | 1,89 | 1,75 | 1,76 | -3,30% | 119.224,00 |
| 29.12.2023 | 1,80 | 1,84 | 1,78 | 1,82 | 0,83% | 90.615,00 |
| 28.12.2023 | 1,87 | 1,88 | 1,79 | 1,81 | -2,90% | 37.784,00 |
| 27.12.2023 | 1,82 | 1,87 | 1,82 | 1,86 | 1,03% | 58.196,00 |
| 22.12.2023 | 1,82 | 1,93 | 1,81 | 1,84 | 0,60% | 146.581,00 |
| 21.12.2023 | 1,83 | 1,85 | 1,80 | 1,83 | 0,83% | 132.166,00 |
| 20.12.2023 | 1,89 | 1,95 | 1,80 | 1,81 | -3,15% | 93.668,00 |
| 19.12.2023 | 1,87 | 1,96 | 1,76 | 1,87 | -0,43% | 172.722,00 |
| 18.12.2023 | 1,88 | 1,93 | 1,86 | 1,88 | -0,21% | 25.775,00 |
| 15.12.2023 | 1,92 | 1,95 | 1,88 | 1,89 | -0,26% | 76.095,00 |
| 14.12.2023 | 1,91 | 1,96 | 1,88 | 1,89 | -1,36% | 81.115,00 |
| 13.12.2023 | 1,80 | 1,92 | 1,76 | 1,92 | 7,82% | 123.022,00 |
| 12.12.2023 | 1,92 | 1,92 | 1,78 | 1,78 | -6,03% | 27.453,00 |
| 11.12.2023 | 1,83 | 1,91 | 1,79 | 1,89 | 1,01% | 66.665,00 |
| 08.12.2023 | 1,86 | 1,87 | 1,81 | 1,87 | 1,41% | 44.522,00 |
| 07.12.2023 | 1,82 | 1,86 | 1,80 | 1,85 | 1,65% | 47.778,00 |
| 06.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -1,04% | 119.342,00 |
| 05.12.2023 | 1,92 | 1,96 | 1,84 | 1,84 | -5,27% | 52.442,00 |
| 04.12.2023 | 2,09 | 2,14 | 1,93 | 1,94 | -7,05% | 166.161,00 |
| 01.12.2023 | 2,02 | 2,08 | 1,96 | 2,08 | 4,57% | 112.431,00 |
| 30.11.2023 | 1,96 | 2,03 | 1,95 | 1,99 | 0,61% | 92.742,00 |
| 29.11.2023 | 2,07 | 2,08 | 1,96 | 1,98 | -4,02% | 56.411,00 |
| 28.11.2023 | 2,06 | 2,10 | 2,04 | 2,06 | 2,08% | 38.942,00 |