Deutsche Märkte geschlossen

Endeavour Silver Corp. (EDR.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,6500-0,0200 (-0,54%)
Ab 12:49PM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243,66003,71003,58003,65003,6500161.668
01. Mai 20243,65003,80003,62003,67003,6700698.000
30. Apr. 20243,62003,74003,61003,62003,6200318.700
29. Apr. 20243,80003,84003,70003,77003,7700348.900
26. Apr. 20243,90003,91003,70003,80003,8000472.800
25. Apr. 20243,75003,82003,63003,81003,8100532.100
24. Apr. 20243,69003,75003,61003,70003,7000572.200
23. Apr. 20243,51003,77003,49003,70003,7000557.400
22. Apr. 20243,41003,53003,34003,51003,5100653.700
19. Apr. 20243,45003,64003,43003,58003,5800492.500
18. Apr. 20243,57003,65003,46003,48003,4800691.800
17. Apr. 20243,60003,71003,52003,52003,52001.058.000
16. Apr. 20243,54003,65003,51003,53003,5300895.000
15. Apr. 20243,88003,88003,62003,69003,69001.586.200
12. Apr. 20244,05004,29003,80003,85003,85003.071.100
11. Apr. 20244,00004,04003,84003,88003,88001.194.400
10. Apr. 20243,82004,11003,75003,96003,96001.283.400
09. Apr. 20243,99004,13003,85003,86003,86001.468.000
08. Apr. 20243,98004,01003,71003,89003,89002.805.400
05. Apr. 20243,57003,94003,57003,88003,88001.607.200
04. Apr. 20243,76003,81003,58003,64003,6400866.200
03. Apr. 20243,60003,79003,50003,79003,79001.304.800
02. Apr. 20243,54003,54003,40003,54003,5400779.300
01. Apr. 20243,35003,45003,27003,38003,3800603.900
28. März 20243,16003,30003,07003,26003,2600866.000
27. März 20242,90003,12002,90003,12003,12001.035.900
26. März 20242,99003,02002,89002,90002,9000420.400
25. März 20243,01003,11002,93002,94002,9400483.500
22. März 20242,86003,13002,85002,98002,9800738.300
21. März 20243,02003,05002,86002,86002,8600669.800
20. März 20242,77002,99002,74002,97002,9700731.700
19. März 20242,84002,90002,76002,80002,8000430.600
18. März 20243,03003,03002,84002,85002,8500664.300
15. März 20242,93003,03002,89003,00003,0000690.400
14. März 20242,93003,01002,89002,91002,9100598.000
13. März 20242,92003,03002,88002,89002,8900757.500
12. März 20242,87002,93002,81002,89002,8900762.600
11. März 20242,62002,99002,59002,93002,93001.339.400
08. März 20242,59002,64002,52002,56002,5600837.000
07. März 20242,59002,59002,46002,54002,5400558.700
06. März 20242,36002,55002,36002,51002,5100922.200
05. März 20242,53002,54002,32002,32002,3200775.300
04. März 20242,36002,40002,26002,39002,39001.136.000
01. März 20242,02002,27001,94002,25002,25001.045.000
29. Feb. 20242,00002,04001,96001,96001,96006.080.800
28. Feb. 20242,00002,00001,94001,96001,9600319.200
27. Feb. 20242,04002,07002,00002,00002,0000259.400
26. Feb. 20242,03002,05001,99002,05002,0500191.900
23. Feb. 20241,99002,08001,97002,06002,0600298.400
22. Feb. 20242,01002,05001,99002,00002,0000380.000
21. Feb. 20241,99002,03001,97002,03002,0300290.700
20. Feb. 20242,05002,05001,95002,00002,0000526.200
16. Feb. 20242,04002,09002,01002,07002,0700308.500
15. Feb. 20242,03002,10002,02002,06002,0600347.800
14. Feb. 20242,01002,03001,94001,99001,9900370.200
13. Feb. 20242,06002,07001,98001,99001,9900488.700
12. Feb. 20242,12002,16002,09002,10002,1000339.700
09. Feb. 20242,14002,14002,05002,09002,0900172.600
08. Feb. 20242,11002,16002,08002,10002,1000111.700
07. Feb. 20242,15002,21002,11002,12002,1200259.500
06. Feb. 20242,14002,18002,13002,15002,1500181.900
05. Feb. 20242,16002,17002,11002,15002,1500199.300
02. Feb. 20242,18002,21002,14002,19002,1900219.800
01. Feb. 20242,09002,25002,07002,25002,2500495.300
31. Jan. 20242,08002,15002,04002,04002,0400400.300
30. Jan. 20242,20002,20002,08002,08002,0800413.600
29. Jan. 20242,20002,20002,13002,18002,1800213.200
26. Jan. 20242,23002,26002,16002,18002,1800249.300
25. Jan. 20242,35002,35002,21002,21002,2100263.700
24. Jan. 20242,40002,40002,29002,29002,2900171.700
23. Jan. 20242,35002,41002,31002,38002,3800182.200
22. Jan. 20242,27002,36002,21002,34002,3400269.800
19. Jan. 20242,29002,31002,22002,29002,2900240.500
18. Jan. 20242,29002,31002,25002,26002,2600356.100
17. Jan. 20242,38002,39002,27002,27002,2700661.100
16. Jan. 20242,51002,51002,36002,36002,3600319.600
15. Jan. 20242,50002,57002,50002,53002,5300151.900
12. Jan. 20242,45002,60002,45002,51002,5100632.200
11. Jan. 20242,56002,58002,34002,37002,3700808.500
10. Jan. 20242,56002,60002,50002,59002,5900335.700
09. Jan. 20242,50002,58002,44002,57002,5700585.100
08. Jan. 20242,42002,47002,40002,43002,4300187.100
05. Jan. 20242,47002,55002,38002,47002,4700417.600
04. Jan. 20242,44002,47002,41002,43002,4300365.100
03. Jan. 20242,54002,54002,44002,46002,4600449.200
02. Jan. 20242,63002,69002,55002,56002,5600356.800
29. Dez. 20232,60002,64002,57002,60002,6000204.500
28. Dez. 20232,68002,70002,61002,61002,6100251.500
27. Dez. 20232,67002,74002,67002,69002,6900229.500
22. Dez. 20232,70002,83002,68002,70002,7000386.500
21. Dez. 20232,64002,69002,63002,66002,6600247.900
20. Dez. 20232,78002,80002,61002,61002,6100796.300
19. Dez. 20232,65002,89002,64002,75002,7500771.700
18. Dez. 20232,80002,82002,73002,74002,7400267.700
15. Dez. 20232,78002,82002,71002,75002,75004.116.500
14. Dez. 20232,86002,88002,75002,80002,8000588.400
13. Dez. 20232,59002,82002,57002,81002,8100301.900
12. Dez. 20232,76002,76002,59002,59002,5900402.900
11. Dez. 20232,63002,77002,60002,77002,7700372.500
08. Dez. 20232,63002,74002,61002,69002,6900349.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...