Deutsche Märkte öffnen in 4 Stunden 34 Minuten

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,2900-0,1100 (-3,24%)
Börsenschluss: 04:00PM EDT
3,3200 +0,03 (+0,91%)
Nachbörse: 07:56PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juni 20223,45003,49003,21003,29003,29002.824.400
28. Juni 20223,58003,63003,38003,40003,40001.860.500
27. Juni 20223,55003,61003,48003,56003,56002.380.600
24. Juni 20223,34003,55003,24003,53003,53002.815.600
23. Juni 20223,45003,52003,24003,30003,30002.889.300
22. Juni 20223,54003,62003,45003,46003,46001.971.800
21. Juni 20223,48003,70003,44003,59003,59002.204.600
17. Juni 20223,55003,56003,43003,49003,49003.845.100
16. Juni 20223,50003,66003,43003,58003,58003.035.300
15. Juni 20223,55003,66003,43003,61003,61004.263.900
14. Juni 20223,55003,56003,35003,42003,42002.088.500
13. Juni 20223,73003,76003,51003,52003,52003.477.100
10. Juni 20223,58003,99003,53003,97003,97004.482.700
09. Juni 20223,80003,83003,65003,67003,67001.940.200
08. Juni 20223,85003,93003,74003,86003,86002.031.600
07. Juni 20223,82003,91003,75003,84003,84002.157.700
06. Juni 20224,02004,18003,80003,86003,86003.540.900
03. Juni 20223,99004,07003,88003,92003,92002.760.700
02. Juni 20223,61004,09003,60004,08004,08005.887.300
01. Juni 20223,51003,65003,51003,52003,52002.653.800
31. Mai 20223,70003,77003,43003,48003,48002.748.400
27. Mai 20223,73003,80003,66003,72003,72002.902.800
26. Mai 20223,57003,69003,53003,68003,68002.933.800
25. Mai 20223,54003,59003,48003,58003,58002.831.800
24. Mai 20223,62003,70003,49003,64003,64003.309.800
23. Mai 20223,68003,73003,53003,60003,60002.518.800
20. Mai 20223,73003,73003,51003,59003,59002.807.900
19. Mai 20223,50003,74003,50003,70003,70004.148.200
18. Mai 20223,59003,62003,39003,39003,39003.284.600
17. Mai 20223,65003,73003,57003,64003,64004.085.600
16. Mai 20223,53003,61003,45003,53003,53003.562.000
13. Mai 20223,18003,54003,16003,51003,51005.639.600
12. Mai 20223,23003,30003,06003,14003,14006.394.800
11. Mai 20223,39003,75003,31003,34003,34006.423.100
10. Mai 20223,36003,38003,06003,10003,10004.328.700
09. Mai 20223,47003,50003,21003,25003,25005.684.900
06. Mai 20223,65003,69003,56003,58003,58002.656.800
05. Mai 20224,02004,03003,62003,68003,68004.120.100
04. Mai 20223,84003,99003,76003,97003,97003.132.200
03. Mai 20223,72003,92003,72003,88003,88002.393.100
02. Mai 20223,64003,74003,58003,71003,71003.774.300
29. Apr. 20223,90004,01003,79003,79003,79004.538.200
28. Apr. 20223,80003,94003,71003,89003,89003.436.000
27. Apr. 20223,89003,96003,77003,78003,78003.377.000
26. Apr. 20224,14004,17003,89003,91003,91003.074.400
25. Apr. 20224,19004,24003,94004,11004,11006.042.900
22. Apr. 20224,68004,79004,42004,44004,44005.015.800
21. Apr. 20225,14005,15004,71004,80004,80004.856.600
20. Apr. 20225,17005,24005,07005,22005,22002.744.200
19. Apr. 20225,46005,46005,18005,21005,21003.459.300
18. Apr. 20225,73005,78005,50005,50005,50003.869.400
14. Apr. 20225,49005,63005,45005,57005,57003.779.800
13. Apr. 20225,32005,57005,30005,57005,57004.431.100
12. Apr. 20225,06005,36004,99005,24005,24006.059.400
11. Apr. 20225,03005,15004,83004,97004,97004.777.900
08. Apr. 20224,69004,94004,68004,91004,91003.033.600
07. Apr. 20224,53004,72004,53004,68004,68002.698.200
06. Apr. 20224,63004,65004,44004,52004,52003.582.500
05. Apr. 20224,86005,03004,58004,60004,60004.015.700
04. Apr. 20224,85004,97004,74004,82004,82003.225.700
01. Apr. 20224,62004,82004,61004,82004,82002.401.300
31. März 20224,73004,83004,64004,65004,65002.260.500
30. März 20224,71004,88004,67004,71004,71002.879.700
29. März 20224,52004,74004,46004,72004,72004.129.900
28. März 20224,83004,87004,67004,70004,70002.932.600
25. März 20224,97004,97004,85004,92004,92002.322.000
24. März 20225,00005,19004,94004,98004,98005.634.300
23. März 20224,91004,99004,82004,95004,95004.485.500
22. März 20224,93004,95004,72004,86004,86002.996.100
21. März 20224,77005,12004,77004,93004,93004.686.800
18. März 20224,84004,88004,68004,81004,81007.082.600
17. März 20224,94005,05004,76004,93004,93006.751.900
16. März 20225,02005,08004,60004,86004,860010.586.300
15. März 20224,98005,48004,93005,37005,37005.901.600
14. März 20225,45005,45005,08005,18005,18006.080.100
11. März 20225,32005,69005,30005,57005,57004.260.300
10. März 20225,15005,57005,13005,51005,51005.384.600
09. März 20224,94005,20004,79005,11005,11005.605.800
08. März 20225,02005,57004,99005,22005,22009.963.900
07. März 20224,75005,01004,66004,87004,87004.342.100
04. März 20224,65004,81004,63004,73004,73003.639.300
03. März 20224,65004,67004,51004,61004,61002.454.900
02. März 20224,58004,68004,47004,65004,65004.173.800
01. März 20224,24004,70004,23004,69004,69005.500.100
28. Feb. 20224,33004,34004,15004,21004,21002.599.400
25. Feb. 20224,21004,27004,06004,27004,27002.604.600
24. Feb. 20224,64004,64004,19004,27004,27004.842.200
23. Feb. 20224,15004,48004,15004,43004,43004.455.800
22. Feb. 20224,08004,22004,05004,13004,13003.630.400
18. Feb. 20224,20004,20004,01004,05004,05002.078.200
17. Feb. 20224,30004,34004,20004,21004,21003.290.900
16. Feb. 20224,19004,29004,17004,24004,24002.351.500
15. Feb. 20223,95004,19003,88004,18004,18002.927.700
14. Feb. 20224,05004,17004,02004,10004,10003.545.800
11. Feb. 20223,75004,04003,74004,00004,00004.527.000
10. Feb. 20223,79003,98003,70003,73003,73003.007.800
09. Feb. 20223,83003,89003,78003,83003,83001.867.400
08. Feb. 20223,72003,84003,69003,83003,83002.171.000
07. Feb. 20223,53003,76003,51003,73003,73002.622.000
04. Feb. 20223,40003,53003,38003,47003,47001.961.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...