Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.071,75 -46,57 (-0,26%) Euro Stoxx 50
4.966,09 -15,00 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,80 -30,90 (-1,31%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Endeavour Silver Corp. (EXK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Apr. 2024 | 2,7800 | 2,8200 | 2,7000 | 2,7500 | 2,7500 | 3.603.600 |
| 26. Apr. 2024 | 2,8500 | 2,8800 | 2,7000 | 2,7800 | 2,7800 | 3.425.600 |
| 25. Apr. 2024 | 2,7300 | 2,8000 | 2,6400 | 2,7900 | 2,7900 | 4.871.000 |
| 24. Apr. 2024 | 2,7000 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | 5.626.100 |
| 23. Apr. 2024 | 2,5600 | 2,7600 | 2,5500 | 2,7200 | 2,7200 | 4.647.600 |
| 22. Apr. 2024 | 2,4900 | 2,5800 | 2,4200 | 2,5600 | 2,5600 | 5.056.600 |
| 19. Apr. 2024 | 2,5100 | 2,6600 | 2,4900 | 2,6100 | 2,6100 | 4.879.900 |
| 18. Apr. 2024 | 2,6100 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 4.278.900 |
| 17. Apr. 2024 | 2,6100 | 2,7000 | 2,5400 | 2,5500 | 2,5500 | 5.960.200 |
| 16. Apr. 2024 | 2,5400 | 2,6400 | 2,5300 | 2,5500 | 2,5500 | 6.038.200 |
| 15. Apr. 2024 | 2,8200 | 2,8300 | 2,6200 | 2,6700 | 2,6700 | 10.932.500 |
| 12. Apr. 2024 | 2,9900 | 3,1200 | 2,7500 | 2,8000 | 2,8000 | 16.335.600 |
| 11. Apr. 2024 | 2,9300 | 2,9600 | 2,8000 | 2,8500 | 2,8500 | 6.496.500 |
| 10. Apr. 2024 | 2,8000 | 3,0100 | 2,7400 | 2,9000 | 2,9000 | 10.362.400 |
| 09. Apr. 2024 | 2,9200 | 3,0500 | 2,8300 | 2,8400 | 2,8400 | 7.823.400 |
| 08. Apr. 2024 | 2,9000 | 2,9700 | 2,7200 | 2,8600 | 2,8600 | 10.752.700 |
| 05. Apr. 2024 | 2,6100 | 2,9000 | 2,6000 | 2,8300 | 2,8300 | 9.549.400 |
| 04. Apr. 2024 | 2,8000 | 2,8500 | 2,6500 | 2,7000 | 2,7000 | 9.289.600 |
| 03. Apr. 2024 | 2,6400 | 2,8100 | 2,5800 | 2,7900 | 2,7900 | 10.786.700 |
| 02. Apr. 2024 | 2,5700 | 2,6500 | 2,5100 | 2,5900 | 2,5900 | 6.895.000 |
| 01. Apr. 2024 | 2,5000 | 2,5600 | 2,4000 | 2,4900 | 2,4900 | 5.309.200 |
| 28. März 2024 | 2,3500 | 2,4400 | 2,2600 | 2,4100 | 2,4100 | 7.850.400 |
| 27. März 2024 | 2,1300 | 2,2900 | 2,1300 | 2,2900 | 2,2900 | 6.522.200 |
| 26. März 2024 | 2,2200 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 3.819.800 |
| 25. März 2024 | 2,2000 | 2,3000 | 2,1500 | 2,1600 | 2,1600 | 4.326.700 |
| 22. März 2024 | 2,1100 | 2,3100 | 2,0900 | 2,1800 | 2,1800 | 5.962.200 |
| 21. März 2024 | 2,2400 | 2,2600 | 2,1100 | 2,1200 | 2,1200 | 5.767.500 |
| 20. März 2024 | 2,0400 | 2,2200 | 2,0200 | 2,1900 | 2,1900 | 7.165.800 |
| 19. März 2024 | 2,0600 | 2,1300 | 2,0300 | 2,0500 | 2,0500 | 4.342.100 |
| 18. März 2024 | 2,2300 | 2,2300 | 2,1000 | 2,1100 | 2,1100 | 4.863.600 |
| 15. März 2024 | 2,1700 | 2,2400 | 2,1400 | 2,2300 | 2,2300 | 9.039.400 |
| 14. März 2024 | 2,1600 | 2,2400 | 2,1300 | 2,1500 | 2,1500 | 6.116.200 |
| 13. März 2024 | 2,1500 | 2,2600 | 2,1400 | 2,1500 | 2,1500 | 6.683.300 |
| 12. März 2024 | 2,1400 | 2,1700 | 2,0700 | 2,1400 | 2,1400 | 7.025.200 |
| 11. März 2024 | 1,9600 | 2,2200 | 1,9000 | 2,1700 | 2,1700 | 10.867.900 |
| 08. März 2024 | 1,9400 | 1,9700 | 1,8700 | 1,8900 | 1,8900 | 7.214.600 |
| 07. März 2024 | 1,9100 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 6.045.000 |
| 06. März 2024 | 1,7500 | 1,8900 | 1,7500 | 1,8700 | 1,8700 | 6.508.600 |
| 05. März 2024 | 1,8700 | 1,8900 | 1,7100 | 1,7200 | 1,7200 | 5.007.800 |
| 04. März 2024 | 1,7400 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 7.536.000 |
| 01. März 2024 | 1,4800 | 1,6700 | 1,4300 | 1,6700 | 1,6700 | 9.848.200 |
| 29. Feb. 2024 | 1,4900 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 3.129.400 |
| 28. Feb. 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 2.392.400 |
| 27. Feb. 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 2.021.900 |
| 26. Feb. 2024 | 1,5200 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 1.843.600 |
| 23. Feb. 2024 | 1,4800 | 1,5400 | 1,4600 | 1,5300 | 1,5300 | 4.037.900 |
| 22. Feb. 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 3.137.300 |
| 21. Feb. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 1.562.000 |
| 20. Feb. 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4700 | 1,4700 | 2.949.500 |
| 16. Feb. 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 3.575.300 |
| 15. Feb. 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5200 | 1,5200 | 3.733.600 |
| 14. Feb. 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 2.459.200 |
| 13. Feb. 2024 | 1,5300 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 6.144.700 |
| 12. Feb. 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5600 | 1,5600 | 2.341.100 |
| 09. Feb. 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 2.241.900 |
| 08. Feb. 2024 | 1,5800 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 1.891.300 |
| 07. Feb. 2024 | 1,5900 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | 3.626.800 |
| 06. Feb. 2024 | 1,5900 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 2.457.800 |
| 05. Feb. 2024 | 1,5900 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 2.189.500 |
| 02. Feb. 2024 | 1,6600 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 3.011.700 |
| 01. Feb. 2024 | 1,5400 | 1,6800 | 1,5400 | 1,6700 | 1,6700 | 6.070.400 |
| 31. Jan. 2024 | 1,5500 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 4.721.400 |
| 30. Jan. 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5600 | 1,5600 | 3.204.700 |
| 29. Jan. 2024 | 1,6400 | 1,6400 | 1,5800 | 1,6300 | 1,6300 | 4.550.300 |
| 26. Jan. 2024 | 1,6700 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 2.336.100 |
| 25. Jan. 2024 | 1,7100 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 3.490.500 |
| 24. Jan. 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 2.708.900 |
| 23. Jan. 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 2.438.700 |
| 22. Jan. 2024 | 1,6800 | 1,7600 | 1,6500 | 1,7300 | 1,7300 | 2.408.800 |
| 19. Jan. 2024 | 1,7200 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 2.568.500 |
| 18. Jan. 2024 | 1,7100 | 1,7200 | 1,6600 | 1,6700 | 1,6700 | 1.754.300 |
| 17. Jan. 2024 | 1,7700 | 1,7800 | 1,6800 | 1,7000 | 1,7000 | 3.794.200 |
| 16. Jan. 2024 | 1,8700 | 1,8700 | 1,7400 | 1,7400 | 1,7400 | 3.150.200 |
| 12. Jan. 2024 | 1,8300 | 1,9500 | 1,8300 | 1,8800 | 1,8800 | 5.546.400 |
| 11. Jan. 2024 | 1,9100 | 1,9400 | 1,7500 | 1,7500 | 1,7500 | 6.651.200 |
| 10. Jan. 2024 | 1,9000 | 1,9400 | 1,8600 | 1,9300 | 1,9300 | 2.440.600 |
| 09. Jan. 2024 | 1,8900 | 1,9300 | 1,8200 | 1,9000 | 1,9000 | 3.895.700 |
| 08. Jan. 2024 | 1,8200 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 2.019.100 |
| 05. Jan. 2024 | 1,8300 | 1,9300 | 1,7700 | 1,8500 | 1,8500 | 3.852.800 |
| 04. Jan. 2024 | 1,8300 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 3.345.300 |
| 03. Jan. 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 3.895.600 |
| 02. Jan. 2024 | 1,9700 | 2,0200 | 1,9100 | 1,9100 | 1,9100 | 3.311.300 |
| 29. Dez. 2023 | 1,9800 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 3.484.600 |
| 28. Dez. 2023 | 2,0300 | 2,0500 | 1,9800 | 1,9900 | 1,9900 | 2.951.500 |
| 27. Dez. 2023 | 2,0400 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 3.537.900 |
| 26. Dez. 2023 | 2,0400 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 1.578.200 |
| 22. Dez. 2023 | 2,0300 | 2,1400 | 2,0200 | 2,0300 | 2,0300 | 4.136.000 |
| 21. Dez. 2023 | 2,0000 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 3.375.400 |
| 20. Dez. 2023 | 2,0900 | 2,0900 | 1,9600 | 1,9600 | 1,9600 | 4.073.700 |
| 19. Dez. 2023 | 1,9700 | 2,1700 | 1,9700 | 2,0700 | 2,0700 | 5.501.200 |
| 18. Dez. 2023 | 2,0900 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 3.277.500 |
| 15. Dez. 2023 | 2,0800 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 19.469.400 |
| 14. Dez. 2023 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 9.936.400 |
| 13. Dez. 2023 | 1,9200 | 2,0900 | 1,9000 | 2,0800 | 2,0800 | 6.133.400 |
| 12. Dez. 2023 | 2,0400 | 2,0400 | 1,9000 | 1,9100 | 1,9100 | 5.339.000 |
| 11. Dez. 2023 | 1,9500 | 2,0500 | 1,9100 | 2,0300 | 2,0300 | 6.122.200 |
| 08. Dez. 2023 | 1,9300 | 2,0200 | 1,9200 | 1,9800 | 1,9800 | 4.933.800 |
| 07. Dez. 2023 | 1,9500 | 2,0100 | 1,9300 | 1,9700 | 1,9700 | 3.110.700 |
| 06. Dez. 2023 | 2,0000 | 2,0200 | 1,9400 | 1,9500 | 1,9500 | 4.511.300 |
| 05. Dez. 2023 | 2,0800 | 2,1000 | 1,9600 | 1,9700 | 1,9700 | 5.127.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
