EXK - Endeavour Silver Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20233,17003,18003,09003,12003,12001.485.400
25. Mai 20233,16003,17003,08003,10003,10002.047.300
24. Mai 20233,28003,28003,15003,16003,16001.824.500
23. Mai 20233,22003,31003,20003,28003,28001.360.900
22. Mai 20233,21003,27003,21003,24003,24001.146.900
19. Mai 20233,26003,32003,21003,24003,24001.645.500
18. Mai 20233,24003,27003,18003,25003,25001.700.400
17. Mai 20233,27003,34003,20003,34003,34002.132.500
16. Mai 20233,36003,38003,27003,29003,29002.232.700
15. Mai 20233,41003,47003,36003,38003,38002.497.000
12. Mai 20233,42003,48003,36003,40003,40001.978.100
11. Mai 20233,57003,59003,41003,45003,45002.911.800
10. Mai 20234,21004,21003,59003,61003,61004.911.200
09. Mai 20234,12004,21004,11004,20004,20001.689.000
08. Mai 20234,20004,26004,14004,16004,16001.737.900
05. Mai 20234,06004,21004,00004,21004,21002.389.600
04. Mai 20234,13004,36004,13004,20004,20004.089.500
03. Mai 20234,10004,17004,06004,11004,11002.356.800
02. Mai 20233,92004,10003,86004,09004,09002.585.500
01. Mai 20234,03004,08003,93003,96003,96002.725.800
28. Apr. 20233,90003,96003,86003,90003,90003.135.900
27. Apr. 20234,00004,02003,85003,91003,91003.027.600
26. Apr. 20234,06004,12003,98004,00004,00002.210.300
25. Apr. 20233,99004,04003,91004,04004,04001.859.900
24. Apr. 20234,00004,04003,96004,02004,02001.898.500
21. Apr. 20234,05004,09003,96004,01004,01002.341.200
20. Apr. 20234,10004,18004,05004,10004,10001.650.100
19. Apr. 20234,09004,18004,06004,09004,09002.634.500
18. Apr. 20234,18004,31004,05004,22004,22003.308.500
17. Apr. 20234,24004,25004,12004,15004,15003.551.000
14. Apr. 20234,40004,44004,21004,31004,31003.810.300
13. Apr. 20234,36004,55004,36004,47004,47004.277.300
12. Apr. 20234,30004,35004,18004,28004,28004.452.800
11. Apr. 20234,21004,36004,20004,24004,24002.730.000
10. Apr. 20234,15004,20004,06004,19004,19003.193.500
06. Apr. 20233,99004,20003,96004,18004,18004.197.300
05. Apr. 20234,10004,14003,93004,00004,00003.288.900
04. Apr. 20233,93004,12003,90004,08004,08004.774.600
03. Apr. 20233,87004,01003,82003,96003,96003.594.000
31. März 20233,83003,97003,82003,88003,88004.114.500
30. März 20233,71003,83003,66003,83003,83003.049.800
29. März 20233,64003,74003,57003,64003,64002.402.300
28. März 20233,52003,68003,48003,66003,66002.578.300
27. März 20233,33003,53003,30003,52003,52002.194.600
24. März 20233,50003,53003,43003,46003,46001.673.100
23. März 20233,42003,53003,36003,47003,47002.522.500
22. März 20233,30003,45003,26003,37003,37002.946.700
21. März 20233,42003,43003,25003,29003,29003.252.800
20. März 20233,43003,53003,37003,48003,48002.534.600
17. März 20233,28003,48003,24003,41003,41007.020.100
16. März 20233,22003,23003,16003,20003,20004.025.400
15. März 20233,29003,34003,17003,22003,22003.445.900
14. März 20233,12003,26003,05003,22003,22002.747.900
13. März 20233,01003,17002,99003,10003,10004.471.900
10. März 20232,87002,95002,81002,83002,83002.341.400
09. März 20232,86002,89002,79002,79002,79001.665.700
08. März 20232,88002,90002,78002,83002,83001.719.500
07. März 20232,96002,99002,85002,87002,87002.490.400
06. März 20233,07003,09002,99003,01003,01001.873.800
03. März 20232,98003,08002,95003,08003,08001.836.000
02. März 20232,94002,95002,82002,93002,93001.436.300
01. März 20232,95003,01002,93002,98002,98002.021.100
28. Feb. 20232,90002,95002,86002,94002,94002.160.900
27. Feb. 20232,89002,94002,86002,90002,90002.013.900
24. Feb. 20232,95002,96002,85002,91002,91002.048.900
23. Feb. 20233,03003,06002,97003,00003,00001.550.200
22. Feb. 20233,06003,08003,00003,03003,03001.298.100
21. Feb. 20233,11003,14003,05003,06003,06001.536.500
17. Feb. 20233,07003,15003,03003,13003,13001.587.500
16. Feb. 20233,05003,17003,04003,13003,13001.703.900
15. Feb. 20233,10003,11003,04003,11003,11001.714.200
14. Feb. 20233,11003,21003,07003,17003,17002.172.800
13. Feb. 20233,13003,18003,10003,12003,12001.492.700
10. Feb. 20233,19003,20003,12003,16003,16001.840.400
09. Feb. 20233,32003,34003,16003,17003,17002.123.100
08. Feb. 20233,31003,34003,26003,26003,26001.415.600
07. Feb. 20233,23003,35003,18003,27003,27002.371.300
06. Feb. 20233,27003,29003,21003,24003,24002.061.100
03. Feb. 20233,35003,40003,25003,27003,27003.708.900
02. Feb. 20233,63003,65003,43003,46003,46002.291.000
01. Feb. 20233,46003,59003,38003,56003,56002.524.900
31. Jan. 20233,41003,52003,38003,47003,47001.526.600
30. Jan. 20233,54003,58003,44003,44003,44001.715.900
27. Jan. 20233,68003,68003,53003,53003,53002.163.600
26. Jan. 20233,83003,89003,67003,72003,72002.102.700
25. Jan. 20233,56003,79003,56003,79003,79002.388.900
24. Jan. 20233,51003,65003,45003,63003,63001.817.000
23. Jan. 20233,51003,52003,43003,50003,50001.764.600
20. Jan. 20233,56003,59003,48003,57003,57001.382.700
19. Jan. 20233,52003,58003,45003,56003,56001.646.600
18. Jan. 20233,62003,75003,48003,48003,48002.640.200
17. Jan. 20233,65003,67003,50003,55003,55001.730.400
13. Jan. 20233,53003,71003,52003,66003,66002.317.800
12. Jan. 20233,63003,70003,47003,57003,57002.495.100
11. Jan. 20233,56003,57003,44003,53003,53002.147.300
10. Jan. 20233,42003,55003,40003,53003,53003.155.500
09. Jan. 20233,53003,53003,38003,39003,39001.928.100
06. Jan. 20233,42003,51003,33003,47003,47002.691.900
05. Jan. 20233,38003,39003,30003,37003,37001.834.000
04. Jan. 20233,37003,48003,30003,48003,48002.382.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...