Deutsche Märkte schließen in 4 Stunden 33 Minuten

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,5300-0,1900 (-5,11%)
Börsenschluss: 04:00PM EST
3,5300 0,00 (0,00%)
Nachbörse: 06:50PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
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. 20233,51003,65003,45003,63003,63001.816.800
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
03. Jan. 20233,32003,47003,27003,28003,28002.963.800
30. Dez. 20223,30003,31003,21003,24003,24001.273.400
29. Dez. 20223,35003,38003,27003,28003,28001.500.000
28. Dez. 20223,43003,43003,27003,29003,29001.485.300
27. Dez. 20223,40003,57003,38003,46003,46002.303.400
23. Dez. 20223,35003,38003,23003,35003,35002.436.800
22. Dez. 20223,32003,37003,22003,36003,36001.783.000
21. Dez. 20223,39003,46003,37003,38003,38001.663.200
20. Dez. 20223,16003,40003,14003,36003,36003.410.700
19. Dez. 20223,13003,17003,03003,06003,06002.402.500
16. Dez. 20223,19003,20003,11003,12003,12005.777.900
15. Dez. 20223,22003,25003,14003,14003,14001.940.700
14. Dez. 20223,35003,40003,26003,33003,33001.748.800
13. Dez. 20223,47003,52003,31003,36003,36002.385.500
12. Dez. 20223,25003,32003,21003,28003,28001.977.600
09. Dez. 20223,38003,47003,30003,30003,30001.930.700
08. Dez. 20223,47003,50003,36003,38003,38001.255.900
07. Dez. 20223,25003,45003,22003,41003,41002.509.300
06. Dez. 20223,31003,34003,15003,19003,19002.002.100
05. Dez. 20223,45003,45003,26003,26003,26001.859.300
02. Dez. 20223,41003,57003,36003,48003,48003.409.200
01. Dez. 20223,46003,58003,40003,51003,51003.443.500
30. Nov. 20223,27003,40003,21003,37003,37002.641.000
29. Nov. 20223,18003,26003,17003,18003,18001.480.700
28. Nov. 20223,38003,40003,11003,11003,11003.185.000
25. Nov. 20223,49003,51003,42003,44003,4400751.600
23. Nov. 20223,49003,55003,38003,52003,52001.974.300
22. Nov. 20223,37003,53003,36003,50003,50002.334.000
21. Nov. 20223,31003,34003,22003,32003,32001.176.800
18. Nov. 20223,31003,37003,27003,37003,37001.344.900
17. Nov. 20223,27003,34003,20003,30003,30001.738.300
16. Nov. 20223,34003,39003,29003,35003,35001.891.100
15. Nov. 20223,57003,57003,32003,34003,34002.960.300
14. Nov. 20223,52003,59003,48003,53003,53003.077.400
11. Nov. 20223,52003,57003,40003,53003,53002.653.400
10. Nov. 20223,68003,68003,46003,52003,52005.032.100
09. Nov. 20223,60003,67003,38003,43003,43002.461.400
08. Nov. 20223,59003,87003,49003,68003,68003.144.100
07. Nov. 20223,63003,77003,58003,63003,63003.043.600
04. Nov. 20223,49003,64003,42003,62003,62003.435.200
03. Nov. 20223,17003,33003,15003,27003,27001.998.600
02. Nov. 20223,51003,56003,16003,24003,24003.717.200
01. Nov. 20223,60003,67003,47003,48003,48001.921.600
31. Okt. 20223,33003,46003,32003,40003,40001.770.600
28. Okt. 20223,47003,47003,33003,44003,44001.686.600
27. Okt. 20223,62003,64003,50003,51003,51001.850.700
26. Okt. 20223,48003,68003,48003,58003,58002.692.500
25. Okt. 20223,39003,52003,35003,43003,43001.936.600
24. Okt. 20223,38003,41003,28003,39003,39002.065.900
21. Okt. 20223,17003,45003,17003,43003,43003.242.900
20. Okt. 20223,10003,27003,07003,17003,17002.118.200
19. Okt. 20223,17003,20003,08003,09003,09002.101.700
18. Okt. 20223,26003,30003,20003,29003,29002.420.700
17. Okt. 20223,24003,32003,15003,17003,17001.820.300
14. Okt. 20223,31003,31003,09003,12003,12001.753.300
13. Okt. 20223,18003,34003,08003,31003,31002.677.500
12. Okt. 20223,23003,35003,16003,34003,34002.200.400
11. Okt. 20223,22003,39003,21003,23003,23002.380.000
10. Okt. 20223,26003,33003,21003,24003,24001.898.800
07. Okt. 20223,54003,58003,33003,34003,34002.817.100
06. Okt. 20223,48003,66003,48003,66003,66002.970.500
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. 20222,87003,09002,84003,02003,02002.542.400
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. 20222,90003,06002,84003,04003,04004.804.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...