Deutsche Märkte schließen in 2 Stunden 50 Minuten

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,6600+0,1200 (+3,39%)
Börsenschluss: 04:00PM EDT
3,6400 -0,02 (-0,55%)
Vorbörslich: 08:39AM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20223,48003,66003,48003,66003,66002.969.800
05. Okt. 20223,37003,54003,35003,54003,54002.591.300
04. Okt. 20223,51003,64003,42003,54003,54004.360.500
03. Okt. 20223,14003,44003,13003,43003,43005.270.400
30. Sept. 20222,87003,09002,84003,02003,02002.542.100
29. Sept. 20222,75002,88002,72002,87002,87002.357.600
28. Sept. 20222,57002,84002,57002,84002,84003.104.000
27. Sept. 20222,60002,61002,49002,50002,50003.150.000
26. Sept. 20222,63002,66002,47002,50002,50002.567.300
23. Sept. 20222,81002,81002,60002,65002,65003.153.300
22. Sept. 20223,01003,08002,87002,89002,89001.916.500
21. Sept. 20223,00003,11002,90002,99002,99002.501.400
20. Sept. 20222,98002,99002,90002,96002,96001.369.400
19. Sept. 20222,94003,04002,94003,04003,04001.735.100
16. Sept. 20222,90003,06002,84003,04003,04004.796.700
15. Sept. 20223,04003,09002,92002,94002,94001.546.600
14. Sept. 20223,10003,15003,06003,07003,07001.608.000
13. Sept. 20223,10003,19003,03003,04003,04001.799.700
12. Sept. 20223,25003,31003,19003,25003,25002.359.600
09. Sept. 20223,05003,12003,00003,11003,11001.365.900
08. Sept. 20222,91003,01002,90002,98002,98001.481.600
07. Sept. 20222,82002,97002,75002,94002,94001.498.700
06. Sept. 20222,88002,95002,79002,81002,81001.426.200
02. Sept. 20222,82002,91002,76002,82002,82002.096.500
01. Sept. 20222,82002,86002,72002,73002,73002.740.300
31. Aug. 20222,91002,96002,86002,90002,90001.897.100
30. Aug. 20223,10003,10002,93002,94002,94002.209.800
29. Aug. 20223,07003,20003,05003,08003,08001.630.100
26. Aug. 20223,35003,37003,11003,13003,13002.369.000
25. Aug. 20223,34003,37003,28003,35003,35001.205.400
24. Aug. 20223,17003,31003,14003,31003,31001.500.500
23. Aug. 20223,10003,29003,09003,21003,21002.252.300
22. Aug. 20223,04003,09003,01003,07003,07001.867.400
19. Aug. 20223,18003,18003,09003,11003,11001.718.200
18. Aug. 20223,18003,27003,18003,24003,24001.583.400
17. Aug. 20223,35003,36003,19003,20003,20002.445.300
16. Aug. 20223,41003,46003,36003,42003,42001.497.300
15. Aug. 20223,38003,46003,32003,45003,45001.947.200
12. Aug. 20223,45003,57003,42003,53003,53002.202.200
11. Aug. 20223,61003,63003,40003,40003,40002.504.400
10. Aug. 20223,71003,72003,57003,59003,59002.510.200
09. Aug. 20223,68003,74003,60003,61003,61001.687.300
08. Aug. 20223,79003,85003,76003,76003,76002.619.700
05. Aug. 20223,55003,69003,48003,69003,69002.655.600
04. Aug. 20223,54003,79003,51003,71003,71002.577.300
03. Aug. 20223,61003,61003,44003,48003,48001.815.300
02. Aug. 20223,65003,72003,57003,58003,58002.330.000
01. Aug. 20223,65003,68003,58003,66003,66001.868.700
29. Juli 20223,57003,70003,45003,64003,64003.215.700
28. Juli 20223,50003,63003,42003,57003,57003.387.600
27. Juli 20223,16003,39003,14003,36003,36002.510.500
26. Juli 20223,11003,22003,10003,16003,16001.910.300
25. Juli 20223,17003,18003,00003,11003,11003.301.000
22. Juli 20223,30003,44003,17003,17003,17002.501.900
21. Juli 20223,25003,32003,18003,29003,29002.016.000
20. Juli 20223,37003,47003,24003,24003,24001.931.900
19. Juli 20223,29003,40003,23003,34003,34001.855.200
18. Juli 20223,22003,35003,22003,24003,24001.738.800
15. Juli 20223,19003,21003,04003,17003,17001.839.800
14. Juli 20223,05003,15002,96003,13003,13002.704.800
13. Juli 20223,04003,33003,03003,29003,29003.047.500
12. Juli 20223,08003,19003,01003,09003,09001.850.700
11. Juli 20223,07003,19003,05003,08003,08001.821.400
08. Juli 20223,11003,20003,01003,16003,16002.423.300
07. Juli 20223,02003,21003,02003,12003,12002.838.100
06. Juli 20223,03003,07002,89002,99002,99002.254.100
05. Juli 20223,18003,18002,92003,02003,02003.728.700
01. Juli 20223,07003,33003,02003,28003,28002.918.100
30. Juni 20223,24003,26003,10003,14003,14001.935.800
29. Juni 20223,45003,49003,21003,29003,29002.825.000
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 20223,99004,07003,88003,92003,92002.764.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...