Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
15.007,32 -142,71 (-0,94%) Euro Stoxx 50
4.126,21 -51,80 (-1,24%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.939,00 -6,60 (-0,34%) EUR/USD
1,0899 +0,0025 (+0,2289%) BTC-EUR
21.228,06 -430,04 (-1,99%)
Endeavour Silver Corp. (EXK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Jan. 2023 | - | - | - | - | - | - |
| 27. Jan. 2023 | 3,6800 | 3,6800 | 3,5300 | 3,5300 | 3,5300 | 2.163.600 |
| 26. Jan. 2023 | 3,8300 | 3,8900 | 3,6700 | 3,7200 | 3,7200 | 2.102.700 |
| 25. Jan. 2023 | 3,5600 | 3,7900 | 3,5600 | 3,7900 | 3,7900 | 2.388.900 |
| 24. Jan. 2023 | 3,5100 | 3,6500 | 3,4500 | 3,6300 | 3,6300 | 1.816.800 |
| 23. Jan. 2023 | 3,5100 | 3,5200 | 3,4300 | 3,5000 | 3,5000 | 1.764.600 |
| 20. Jan. 2023 | 3,5600 | 3,5900 | 3,4800 | 3,5700 | 3,5700 | 1.382.700 |
| 19. Jan. 2023 | 3,5200 | 3,5800 | 3,4500 | 3,5600 | 3,5600 | 1.646.600 |
| 18. Jan. 2023 | 3,6200 | 3,7500 | 3,4800 | 3,4800 | 3,4800 | 2.640.200 |
| 17. Jan. 2023 | 3,6500 | 3,6700 | 3,5000 | 3,5500 | 3,5500 | 1.730.400 |
| 13. Jan. 2023 | 3,5300 | 3,7100 | 3,5200 | 3,6600 | 3,6600 | 2.317.800 |
| 12. Jan. 2023 | 3,6300 | 3,7000 | 3,4700 | 3,5700 | 3,5700 | 2.495.100 |
| 11. Jan. 2023 | 3,5600 | 3,5700 | 3,4400 | 3,5300 | 3,5300 | 2.147.300 |
| 10. Jan. 2023 | 3,4200 | 3,5500 | 3,4000 | 3,5300 | 3,5300 | 3.155.500 |
| 09. Jan. 2023 | 3,5300 | 3,5300 | 3,3800 | 3,3900 | 3,3900 | 1.928.100 |
| 06. Jan. 2023 | 3,4200 | 3,5100 | 3,3300 | 3,4700 | 3,4700 | 2.691.900 |
| 05. Jan. 2023 | 3,3800 | 3,3900 | 3,3000 | 3,3700 | 3,3700 | 1.834.000 |
| 04. Jan. 2023 | 3,3700 | 3,4800 | 3,3000 | 3,4800 | 3,4800 | 2.382.200 |
| 03. Jan. 2023 | 3,3200 | 3,4700 | 3,2700 | 3,2800 | 3,2800 | 2.963.800 |
| 30. Dez. 2022 | 3,3000 | 3,3100 | 3,2100 | 3,2400 | 3,2400 | 1.273.400 |
| 29. Dez. 2022 | 3,3500 | 3,3800 | 3,2700 | 3,2800 | 3,2800 | 1.500.000 |
| 28. Dez. 2022 | 3,4300 | 3,4300 | 3,2700 | 3,2900 | 3,2900 | 1.485.300 |
| 27. Dez. 2022 | 3,4000 | 3,5700 | 3,3800 | 3,4600 | 3,4600 | 2.303.400 |
| 23. Dez. 2022 | 3,3500 | 3,3800 | 3,2300 | 3,3500 | 3,3500 | 2.436.800 |
| 22. Dez. 2022 | 3,3200 | 3,3700 | 3,2200 | 3,3600 | 3,3600 | 1.783.000 |
| 21. Dez. 2022 | 3,3900 | 3,4600 | 3,3700 | 3,3800 | 3,3800 | 1.663.200 |
| 20. Dez. 2022 | 3,1600 | 3,4000 | 3,1400 | 3,3600 | 3,3600 | 3.410.700 |
| 19. Dez. 2022 | 3,1300 | 3,1700 | 3,0300 | 3,0600 | 3,0600 | 2.402.500 |
| 16. Dez. 2022 | 3,1900 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 5.777.900 |
| 15. Dez. 2022 | 3,2200 | 3,2500 | 3,1400 | 3,1400 | 3,1400 | 1.940.700 |
| 14. Dez. 2022 | 3,3500 | 3,4000 | 3,2600 | 3,3300 | 3,3300 | 1.748.800 |
| 13. Dez. 2022 | 3,4700 | 3,5200 | 3,3100 | 3,3600 | 3,3600 | 2.385.500 |
| 12. Dez. 2022 | 3,2500 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 1.977.600 |
| 09. Dez. 2022 | 3,3800 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | 1.930.700 |
| 08. Dez. 2022 | 3,4700 | 3,5000 | 3,3600 | 3,3800 | 3,3800 | 1.255.900 |
| 07. Dez. 2022 | 3,2500 | 3,4500 | 3,2200 | 3,4100 | 3,4100 | 2.509.300 |
| 06. Dez. 2022 | 3,3100 | 3,3400 | 3,1500 | 3,1900 | 3,1900 | 2.002.100 |
| 05. Dez. 2022 | 3,4500 | 3,4500 | 3,2600 | 3,2600 | 3,2600 | 1.859.300 |
| 02. Dez. 2022 | 3,4100 | 3,5700 | 3,3600 | 3,4800 | 3,4800 | 3.409.200 |
| 01. Dez. 2022 | 3,4600 | 3,5800 | 3,4000 | 3,5100 | 3,5100 | 3.443.500 |
| 30. Nov. 2022 | 3,2700 | 3,4000 | 3,2100 | 3,3700 | 3,3700 | 2.641.000 |
| 29. Nov. 2022 | 3,1800 | 3,2600 | 3,1700 | 3,1800 | 3,1800 | 1.480.700 |
| 28. Nov. 2022 | 3,3800 | 3,4000 | 3,1100 | 3,1100 | 3,1100 | 3.185.000 |
| 25. Nov. 2022 | 3,4900 | 3,5100 | 3,4200 | 3,4400 | 3,4400 | 751.600 |
| 23. Nov. 2022 | 3,4900 | 3,5500 | 3,3800 | 3,5200 | 3,5200 | 1.974.300 |
| 22. Nov. 2022 | 3,3700 | 3,5300 | 3,3600 | 3,5000 | 3,5000 | 2.334.000 |
| 21. Nov. 2022 | 3,3100 | 3,3400 | 3,2200 | 3,3200 | 3,3200 | 1.176.800 |
| 18. Nov. 2022 | 3,3100 | 3,3700 | 3,2700 | 3,3700 | 3,3700 | 1.344.900 |
| 17. Nov. 2022 | 3,2700 | 3,3400 | 3,2000 | 3,3000 | 3,3000 | 1.738.300 |
| 16. Nov. 2022 | 3,3400 | 3,3900 | 3,2900 | 3,3500 | 3,3500 | 1.891.100 |
| 15. Nov. 2022 | 3,5700 | 3,5700 | 3,3200 | 3,3400 | 3,3400 | 2.960.300 |
| 14. Nov. 2022 | 3,5200 | 3,5900 | 3,4800 | 3,5300 | 3,5300 | 3.077.400 |
| 11. Nov. 2022 | 3,5200 | 3,5700 | 3,4000 | 3,5300 | 3,5300 | 2.653.400 |
| 10. Nov. 2022 | 3,6800 | 3,6800 | 3,4600 | 3,5200 | 3,5200 | 5.032.100 |
| 09. Nov. 2022 | 3,6000 | 3,6700 | 3,3800 | 3,4300 | 3,4300 | 2.461.400 |
| 08. Nov. 2022 | 3,5900 | 3,8700 | 3,4900 | 3,6800 | 3,6800 | 3.144.100 |
| 07. Nov. 2022 | 3,6300 | 3,7700 | 3,5800 | 3,6300 | 3,6300 | 3.043.600 |
| 04. Nov. 2022 | 3,4900 | 3,6400 | 3,4200 | 3,6200 | 3,6200 | 3.435.200 |
| 03. Nov. 2022 | 3,1700 | 3,3300 | 3,1500 | 3,2700 | 3,2700 | 1.998.600 |
| 02. Nov. 2022 | 3,5100 | 3,5600 | 3,1600 | 3,2400 | 3,2400 | 3.717.200 |
| 01. Nov. 2022 | 3,6000 | 3,6700 | 3,4700 | 3,4800 | 3,4800 | 1.921.600 |
| 31. Okt. 2022 | 3,3300 | 3,4600 | 3,3200 | 3,4000 | 3,4000 | 1.770.600 |
| 28. Okt. 2022 | 3,4700 | 3,4700 | 3,3300 | 3,4400 | 3,4400 | 1.686.600 |
| 27. Okt. 2022 | 3,6200 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 1.850.700 |
| 26. Okt. 2022 | 3,4800 | 3,6800 | 3,4800 | 3,5800 | 3,5800 | 2.692.500 |
| 25. Okt. 2022 | 3,3900 | 3,5200 | 3,3500 | 3,4300 | 3,4300 | 1.936.600 |
| 24. Okt. 2022 | 3,3800 | 3,4100 | 3,2800 | 3,3900 | 3,3900 | 2.065.900 |
| 21. Okt. 2022 | 3,1700 | 3,4500 | 3,1700 | 3,4300 | 3,4300 | 3.242.900 |
| 20. Okt. 2022 | 3,1000 | 3,2700 | 3,0700 | 3,1700 | 3,1700 | 2.118.200 |
| 19. Okt. 2022 | 3,1700 | 3,2000 | 3,0800 | 3,0900 | 3,0900 | 2.101.700 |
| 18. Okt. 2022 | 3,2600 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 2.420.700 |
| 17. Okt. 2022 | 3,2400 | 3,3200 | 3,1500 | 3,1700 | 3,1700 | 1.820.300 |
| 14. Okt. 2022 | 3,3100 | 3,3100 | 3,0900 | 3,1200 | 3,1200 | 1.753.300 |
| 13. Okt. 2022 | 3,1800 | 3,3400 | 3,0800 | 3,3100 | 3,3100 | 2.677.500 |
| 12. Okt. 2022 | 3,2300 | 3,3500 | 3,1600 | 3,3400 | 3,3400 | 2.200.400 |
| 11. Okt. 2022 | 3,2200 | 3,3900 | 3,2100 | 3,2300 | 3,2300 | 2.380.000 |
| 10. Okt. 2022 | 3,2600 | 3,3300 | 3,2100 | 3,2400 | 3,2400 | 1.898.800 |
| 07. Okt. 2022 | 3,5400 | 3,5800 | 3,3300 | 3,3400 | 3,3400 | 2.817.100 |
| 06. Okt. 2022 | 3,4800 | 3,6600 | 3,4800 | 3,6600 | 3,6600 | 2.970.500 |
| 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 | 2.542.400 |
| 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 | 4.804.900 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
