Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
12.491,80 +21,02 (+0,17%) Euro Stoxx 50
3.432,99 -0,46 (-0,01%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.711,90 -8,90 (-0,52%) EUR/USD
0,9756 -0,0039 (-0,40%) BTC-EUR
20.378,30 -569,02 (-2,72%)
Endeavour Silver Corp. (EXK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Okt. 2022 | 3,4800 | 3,6600 | 3,4800 | 3,6600 | 3,6600 | 2.969.800 |
| 05. Okt. 2022 | 3,3700 | 3,5400 | 3,3500 | 3,5400 | 3,5400 | 2.591.300 |
| 04. Okt. 2022 | 3,5100 | 3,6400 | 3,4200 | 3,5400 | 3,5400 | 4.360.500 |
| 03. Okt. 2022 | 3,1400 | 3,4400 | 3,1300 | 3,4300 | 3,4300 | 5.270.400 |
| 30. Sept. 2022 | 2,8700 | 3,0900 | 2,8400 | 3,0200 | 3,0200 | 2.542.100 |
| 29. Sept. 2022 | 2,7500 | 2,8800 | 2,7200 | 2,8700 | 2,8700 | 2.357.600 |
| 28. Sept. 2022 | 2,5700 | 2,8400 | 2,5700 | 2,8400 | 2,8400 | 3.104.000 |
| 27. Sept. 2022 | 2,6000 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 3.150.000 |
| 26. Sept. 2022 | 2,6300 | 2,6600 | 2,4700 | 2,5000 | 2,5000 | 2.567.300 |
| 23. Sept. 2022 | 2,8100 | 2,8100 | 2,6000 | 2,6500 | 2,6500 | 3.153.300 |
| 22. Sept. 2022 | 3,0100 | 3,0800 | 2,8700 | 2,8900 | 2,8900 | 1.916.500 |
| 21. Sept. 2022 | 3,0000 | 3,1100 | 2,9000 | 2,9900 | 2,9900 | 2.501.400 |
| 20. Sept. 2022 | 2,9800 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 1.369.400 |
| 19. Sept. 2022 | 2,9400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | 1.735.100 |
| 16. Sept. 2022 | 2,9000 | 3,0600 | 2,8400 | 3,0400 | 3,0400 | 4.796.700 |
| 15. Sept. 2022 | 3,0400 | 3,0900 | 2,9200 | 2,9400 | 2,9400 | 1.546.600 |
| 14. Sept. 2022 | 3,1000 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 1.608.000 |
| 13. Sept. 2022 | 3,1000 | 3,1900 | 3,0300 | 3,0400 | 3,0400 | 1.799.700 |
| 12. Sept. 2022 | 3,2500 | 3,3100 | 3,1900 | 3,2500 | 3,2500 | 2.359.600 |
| 09. Sept. 2022 | 3,0500 | 3,1200 | 3,0000 | 3,1100 | 3,1100 | 1.365.900 |
| 08. Sept. 2022 | 2,9100 | 3,0100 | 2,9000 | 2,9800 | 2,9800 | 1.481.600 |
| 07. Sept. 2022 | 2,8200 | 2,9700 | 2,7500 | 2,9400 | 2,9400 | 1.498.700 |
| 06. Sept. 2022 | 2,8800 | 2,9500 | 2,7900 | 2,8100 | 2,8100 | 1.426.200 |
| 02. Sept. 2022 | 2,8200 | 2,9100 | 2,7600 | 2,8200 | 2,8200 | 2.096.500 |
| 01. Sept. 2022 | 2,8200 | 2,8600 | 2,7200 | 2,7300 | 2,7300 | 2.740.300 |
| 31. Aug. 2022 | 2,9100 | 2,9600 | 2,8600 | 2,9000 | 2,9000 | 1.897.100 |
| 30. Aug. 2022 | 3,1000 | 3,1000 | 2,9300 | 2,9400 | 2,9400 | 2.209.800 |
| 29. Aug. 2022 | 3,0700 | 3,2000 | 3,0500 | 3,0800 | 3,0800 | 1.630.100 |
| 26. Aug. 2022 | 3,3500 | 3,3700 | 3,1100 | 3,1300 | 3,1300 | 2.369.000 |
| 25. Aug. 2022 | 3,3400 | 3,3700 | 3,2800 | 3,3500 | 3,3500 | 1.205.400 |
| 24. Aug. 2022 | 3,1700 | 3,3100 | 3,1400 | 3,3100 | 3,3100 | 1.500.500 |
| 23. Aug. 2022 | 3,1000 | 3,2900 | 3,0900 | 3,2100 | 3,2100 | 2.252.300 |
| 22. Aug. 2022 | 3,0400 | 3,0900 | 3,0100 | 3,0700 | 3,0700 | 1.867.400 |
| 19. Aug. 2022 | 3,1800 | 3,1800 | 3,0900 | 3,1100 | 3,1100 | 1.718.200 |
| 18. Aug. 2022 | 3,1800 | 3,2700 | 3,1800 | 3,2400 | 3,2400 | 1.583.400 |
| 17. Aug. 2022 | 3,3500 | 3,3600 | 3,1900 | 3,2000 | 3,2000 | 2.445.300 |
| 16. Aug. 2022 | 3,4100 | 3,4600 | 3,3600 | 3,4200 | 3,4200 | 1.497.300 |
| 15. Aug. 2022 | 3,3800 | 3,4600 | 3,3200 | 3,4500 | 3,4500 | 1.947.200 |
| 12. Aug. 2022 | 3,4500 | 3,5700 | 3,4200 | 3,5300 | 3,5300 | 2.202.200 |
| 11. Aug. 2022 | 3,6100 | 3,6300 | 3,4000 | 3,4000 | 3,4000 | 2.504.400 |
| 10. Aug. 2022 | 3,7100 | 3,7200 | 3,5700 | 3,5900 | 3,5900 | 2.510.200 |
| 09. Aug. 2022 | 3,6800 | 3,7400 | 3,6000 | 3,6100 | 3,6100 | 1.687.300 |
| 08. Aug. 2022 | 3,7900 | 3,8500 | 3,7600 | 3,7600 | 3,7600 | 2.619.700 |
| 05. Aug. 2022 | 3,5500 | 3,6900 | 3,4800 | 3,6900 | 3,6900 | 2.655.600 |
| 04. Aug. 2022 | 3,5400 | 3,7900 | 3,5100 | 3,7100 | 3,7100 | 2.577.300 |
| 03. Aug. 2022 | 3,6100 | 3,6100 | 3,4400 | 3,4800 | 3,4800 | 1.815.300 |
| 02. Aug. 2022 | 3,6500 | 3,7200 | 3,5700 | 3,5800 | 3,5800 | 2.330.000 |
| 01. Aug. 2022 | 3,6500 | 3,6800 | 3,5800 | 3,6600 | 3,6600 | 1.868.700 |
| 29. Juli 2022 | 3,5700 | 3,7000 | 3,4500 | 3,6400 | 3,6400 | 3.215.700 |
| 28. Juli 2022 | 3,5000 | 3,6300 | 3,4200 | 3,5700 | 3,5700 | 3.387.600 |
| 27. Juli 2022 | 3,1600 | 3,3900 | 3,1400 | 3,3600 | 3,3600 | 2.510.500 |
| 26. Juli 2022 | 3,1100 | 3,2200 | 3,1000 | 3,1600 | 3,1600 | 1.910.300 |
| 25. Juli 2022 | 3,1700 | 3,1800 | 3,0000 | 3,1100 | 3,1100 | 3.301.000 |
| 22. Juli 2022 | 3,3000 | 3,4400 | 3,1700 | 3,1700 | 3,1700 | 2.501.900 |
| 21. Juli 2022 | 3,2500 | 3,3200 | 3,1800 | 3,2900 | 3,2900 | 2.016.000 |
| 20. Juli 2022 | 3,3700 | 3,4700 | 3,2400 | 3,2400 | 3,2400 | 1.931.900 |
| 19. Juli 2022 | 3,2900 | 3,4000 | 3,2300 | 3,3400 | 3,3400 | 1.855.200 |
| 18. Juli 2022 | 3,2200 | 3,3500 | 3,2200 | 3,2400 | 3,2400 | 1.738.800 |
| 15. Juli 2022 | 3,1900 | 3,2100 | 3,0400 | 3,1700 | 3,1700 | 1.839.800 |
| 14. Juli 2022 | 3,0500 | 3,1500 | 2,9600 | 3,1300 | 3,1300 | 2.704.800 |
| 13. Juli 2022 | 3,0400 | 3,3300 | 3,0300 | 3,2900 | 3,2900 | 3.047.500 |
| 12. Juli 2022 | 3,0800 | 3,1900 | 3,0100 | 3,0900 | 3,0900 | 1.850.700 |
| 11. Juli 2022 | 3,0700 | 3,1900 | 3,0500 | 3,0800 | 3,0800 | 1.821.400 |
| 08. Juli 2022 | 3,1100 | 3,2000 | 3,0100 | 3,1600 | 3,1600 | 2.423.300 |
| 07. Juli 2022 | 3,0200 | 3,2100 | 3,0200 | 3,1200 | 3,1200 | 2.838.100 |
| 06. Juli 2022 | 3,0300 | 3,0700 | 2,8900 | 2,9900 | 2,9900 | 2.254.100 |
| 05. Juli 2022 | 3,1800 | 3,1800 | 2,9200 | 3,0200 | 3,0200 | 3.728.700 |
| 01. Juli 2022 | 3,0700 | 3,3300 | 3,0200 | 3,2800 | 3,2800 | 2.918.100 |
| 30. Juni 2022 | 3,2400 | 3,2600 | 3,1000 | 3,1400 | 3,1400 | 1.935.800 |
| 29. Juni 2022 | 3,4500 | 3,4900 | 3,2100 | 3,2900 | 3,2900 | 2.825.000 |
| 28. Juni 2022 | 3,5800 | 3,6300 | 3,3800 | 3,4000 | 3,4000 | 1.860.500 |
| 27. Juni 2022 | 3,5500 | 3,6100 | 3,4800 | 3,5600 | 3,5600 | 2.380.600 |
| 24. Juni 2022 | 3,3400 | 3,5500 | 3,2400 | 3,5300 | 3,5300 | 2.815.600 |
| 23. Juni 2022 | 3,4500 | 3,5200 | 3,2400 | 3,3000 | 3,3000 | 2.889.300 |
| 22. Juni 2022 | 3,5400 | 3,6200 | 3,4500 | 3,4600 | 3,4600 | 1.971.800 |
| 21. Juni 2022 | 3,4800 | 3,7000 | 3,4400 | 3,5900 | 3,5900 | 2.204.600 |
| 17. Juni 2022 | 3,5500 | 3,5600 | 3,4300 | 3,4900 | 3,4900 | 3.845.100 |
| 16. Juni 2022 | 3,5000 | 3,6600 | 3,4300 | 3,5800 | 3,5800 | 3.035.300 |
| 15. Juni 2022 | 3,5500 | 3,6600 | 3,4300 | 3,6100 | 3,6100 | 4.263.900 |
| 14. Juni 2022 | 3,5500 | 3,5600 | 3,3500 | 3,4200 | 3,4200 | 2.088.500 |
| 13. Juni 2022 | 3,7300 | 3,7600 | 3,5100 | 3,5200 | 3,5200 | 3.477.100 |
| 10. Juni 2022 | 3,5800 | 3,9900 | 3,5300 | 3,9700 | 3,9700 | 4.482.700 |
| 09. Juni 2022 | 3,8000 | 3,8300 | 3,6500 | 3,6700 | 3,6700 | 1.940.200 |
| 08. Juni 2022 | 3,8500 | 3,9300 | 3,7400 | 3,8600 | 3,8600 | 2.031.600 |
| 07. Juni 2022 | 3,8200 | 3,9100 | 3,7500 | 3,8400 | 3,8400 | 2.157.700 |
| 06. Juni 2022 | 4,0200 | 4,1800 | 3,8000 | 3,8600 | 3,8600 | 3.540.900 |
| 03. Juni 2022 | 3,9900 | 4,0700 | 3,8800 | 3,9200 | 3,9200 | 2.764.100 |
| 02. Juni 2022 | 3,6100 | 4,0900 | 3,6000 | 4,0800 | 4,0800 | 5.887.300 |
| 01. Juni 2022 | 3,5100 | 3,6500 | 3,5100 | 3,5200 | 3,5200 | 2.653.800 |
| 31. Mai 2022 | 3,7000 | 3,7700 | 3,4300 | 3,4800 | 3,4800 | 2.748.400 |
| 27. Mai 2022 | 3,7300 | 3,8000 | 3,6600 | 3,7200 | 3,7200 | 2.902.800 |
| 26. Mai 2022 | 3,5700 | 3,6900 | 3,5300 | 3,6800 | 3,6800 | 2.933.800 |
| 25. Mai 2022 | 3,5400 | 3,5900 | 3,4800 | 3,5800 | 3,5800 | 2.831.800 |
| 24. Mai 2022 | 3,6200 | 3,7000 | 3,4900 | 3,6400 | 3,6400 | 3.309.800 |
| 23. Mai 2022 | 3,6800 | 3,7300 | 3,5300 | 3,6000 | 3,6000 | 2.518.800 |
| 20. Mai 2022 | 3,7300 | 3,7300 | 3,5100 | 3,5900 | 3,5900 | 2.807.900 |
| 19. Mai 2022 | 3,5000 | 3,7400 | 3,5000 | 3,7000 | 3,7000 | 4.148.200 |
| 18. Mai 2022 | 3,5900 | 3,6200 | 3,3900 | 3,3900 | 3,3900 | 3.284.600 |
| 17. Mai 2022 | 3,6500 | 3,7300 | 3,5700 | 3,6400 | 3,6400 | 4.085.600 |
| 16. Mai 2022 | 3,5300 | 3,6100 | 3,4500 | 3,5300 | 3,5300 | 3.562.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
