Deutsche Märkte öffnen in 1 Stunde 47 Minute

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,5700-0,0400 (-1,11%)
Börsenschluss: 04:00PM EDT
3,6200 +0,05 (+1,40%)
Nachbörse: 06:57PM EDT
Zeitraum:
13. Juni 2023 - 13. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juni 20243,79003,83003,56003,57003,57006.433.800
11. Juni 20243,57003,63003,51003,61003,61003.568.200
10. Juni 20243,68003,68003,58003,64003,64004.114.600
07. Juni 20243,73003,78003,63003,64003,64006.777.900
06. Juni 20243,81003,99003,77003,95003,95005.766.700
05. Juni 20243,68003,76003,60003,73003,73004.740.100
04. Juni 20243,84003,85003,62003,64003,64006.214.100
03. Juni 20243,94004,02003,90003,97003,97004.930.700
31. Mai 20244,10004,13003,89003,97003,97006.146.400
30. Mai 20244,00004,18003,98004,03004,03004.346.200
29. Mai 20244,07004,10003,98004,05004,05004.208.700
28. Mai 20244,01004,20004,00004,14004,14008.726.900
24. Mai 20243,73003,90003,72003,76003,76005.602.900
23. Mai 20243,71003,78003,64003,64003,64005.473.700
22. Mai 20243,83003,95003,74003,75003,75006.670.400
21. Mai 20243,95004,03003,86003,94003,94007.594.600
20. Mai 20243,97004,09003,83003,97003,97009.108.100
17. Mai 20243,65003,89003,65003,87003,870011.040.700
16. Mai 20243,49003,53003,44003,50003,50005.983.100
15. Mai 20243,44003,56003,30003,49003,490010.080.900
14. Mai 20243,32003,40003,23003,33003,33005.558.000
13. Mai 20243,32003,40003,22003,28003,28005.897.400
10. Mai 20243,38003,45003,26003,32003,32007.432.800
09. Mai 20242,83003,34002,81003,33003,330016.557.500
08. Mai 20242,85002,87002,72002,74002,74006.316.500
07. Mai 20242,85002,90002,81002,85002,85004.131.400
06. Mai 20242,77002,90002,76002,86002,86006.301.700
03. Mai 20242,69002,77002,64002,65002,65003.354.300
02. Mai 20242,64002,71002,62002,66002,66003.095.500
01. Mai 20242,64002,78002,62002,67002,67004.421.900
30. Apr. 20242,65002,73002,62002,63002,63003.823.500
29. Apr. 20242,78002,82002,70002,75002,75003.603.600
26. Apr. 20242,85002,88002,70002,78002,78003.443.500
25. Apr. 20242,73002,80002,64002,79002,79004.871.000
24. Apr. 20242,70002,74002,62002,70002,70005.626.100
23. Apr. 20242,56002,76002,55002,72002,72004.647.600
22. Apr. 20242,49002,58002,42002,56002,56005.056.600
19. Apr. 20242,51002,66002,49002,61002,61004.879.900
18. Apr. 20242,61002,66002,52002,53002,53004.278.900
17. Apr. 20242,61002,70002,54002,55002,55005.960.200
16. Apr. 20242,54002,64002,53002,55002,55006.038.200
15. Apr. 20242,82002,83002,62002,67002,670010.932.500
12. Apr. 20242,99003,12002,75002,80002,800016.335.600
11. Apr. 20242,93002,96002,80002,85002,85006.496.500
10. Apr. 20242,80003,01002,74002,90002,900010.362.400
09. Apr. 20242,92003,05002,83002,84002,84007.823.400
08. Apr. 20242,90002,97002,72002,86002,860010.752.700
05. Apr. 20242,61002,90002,60002,83002,83009.549.400
04. Apr. 20242,80002,85002,65002,70002,70009.289.600
03. Apr. 20242,64002,81002,58002,79002,790010.786.700
02. Apr. 20242,57002,65002,51002,59002,59006.895.000
01. Apr. 20242,50002,56002,40002,49002,49005.309.200
28. März 20242,35002,44002,26002,41002,41007.850.400
27. März 20242,13002,29002,13002,29002,29006.522.200
26. März 20242,22002,23002,12002,13002,13003.819.800
25. März 20242,20002,30002,15002,16002,16004.326.700
22. März 20242,11002,31002,09002,18002,18005.962.200
21. März 20242,24002,26002,11002,12002,12005.767.500
20. März 20242,04002,22002,02002,19002,19007.165.800
19. März 20242,06002,13002,03002,05002,05004.342.100
18. März 20242,23002,23002,10002,11002,11004.863.600
15. März 20242,17002,24002,14002,23002,23009.039.400
14. März 20242,16002,24002,13002,15002,15006.116.200
13. März 20242,15002,26002,14002,15002,15006.683.300
12. März 20242,14002,17002,07002,14002,14007.025.200
11. März 20241,96002,22001,90002,17002,170010.867.900
08. März 20241,94001,97001,87001,89001,89007.214.600
07. März 20241,91001,92001,82001,91001,91006.045.000
06. März 20241,75001,89001,75001,87001,87006.508.600
05. März 20241,87001,89001,71001,72001,72005.007.800
04. März 20241,74001,77001,67001,77001,77007.536.000
01. März 20241,48001,67001,43001,67001,67009.848.200
29. Feb. 20241,49001,51001,46001,47001,47003.129.400
28. Feb. 20241,49001,49001,42001,45001,45002.392.400
27. Feb. 20241,52001,54001,48001,48001,48002.021.900
26. Feb. 20241,52001,53001,47001,53001,53001.843.600
23. Feb. 20241,48001,54001,46001,53001,53004.037.900
22. Feb. 20241,49001,52001,47001,48001,48003.137.300
21. Feb. 20241,48001,50001,45001,50001,50001.562.000
20. Feb. 20241,53001,53001,44001,47001,47002.949.500
16. Feb. 20241,52001,55001,49001,52001,52003.575.300
15. Feb. 20241,50001,56001,49001,52001,52003.733.600
14. Feb. 20241,48001,50001,44001,48001,48002.459.200
13. Feb. 20241,53001,54001,46001,47001,47006.144.700
12. Feb. 20241,57001,61001,55001,56001,56002.341.100
09. Feb. 20241,56001,57001,52001,54001,54002.241.900
08. Feb. 20241,58001,62001,55001,56001,56001.891.300
07. Feb. 20241,59001,64001,57001,57001,57003.626.800
06. Feb. 20241,59001,62001,58001,59001,59002.457.800
05. Feb. 20241,59001,60001,55001,57001,57002.189.500
02. Feb. 20241,66001,66001,59001,62001,62003.011.700
01. Feb. 20241,54001,68001,54001,67001,67006.070.400
31. Jan. 20241,55001,60001,51001,51001,51004.721.400
30. Jan. 20241,63001,63001,55001,56001,56003.204.700
29. Jan. 20241,64001,64001,58001,63001,63004.550.300
26. Jan. 20241,67001,69001,61001,61001,61002.336.100
25. Jan. 20241,71001,73001,64001,66001,66003.490.500
24. Jan. 20241,80001,80001,69001,70001,70002.708.900
23. Jan. 20241,75001,79001,71001,78001,78002.438.700
22. Jan. 20241,68001,76001,65001,73001,73002.408.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...