Deutsche Märkte öffnen in 1 Stunde 48 Minute

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,7400-0,0200 (-0,42%)
Börsenschluss: 04:00PM EST
4,6500 -0,09 (-1,90%)
Nachbörse: 07:22PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20214,73004,99004,64004,74004,74003.588.400
29. Nov. 20214,80004,80004,61004,76004,76002.732.000
26. Nov. 20215,06005,07004,68004,81004,81002.461.300
24. Nov. 20215,08005,18005,02005,10005,10001.752.600
23. Nov. 20215,12005,25005,00005,15005,15002.959.600
22. Nov. 20215,25005,38005,02005,26005,26002.899.900
19. Nov. 20215,47005,60005,32005,33005,33001.885.400
18. Nov. 20215,63005,64005,45005,50005,50001.751.700
17. Nov. 20215,63005,85005,58005,64005,64002.101.800
16. Nov. 20215,72005,78005,57005,58005,58002.201.300
15. Nov. 20215,80005,82005,62005,77005,77002.375.700
12. Nov. 20215,67005,95005,63005,82005,82002.849.900
11. Nov. 20215,70005,95005,62005,79005,79003.652.800
10. Nov. 20215,38005,75005,37005,52005,52005.289.800
09. Nov. 20215,13005,25005,01005,19005,19003.868.000
08. Nov. 20215,33005,34005,18005,32005,32002.991.000
05. Nov. 20215,07005,21004,93005,21005,21003.220.000
04. Nov. 20215,16005,37004,96004,97004,97002.862.300
03. Nov. 20214,86005,04004,79005,02005,02003.025.900
02. Nov. 20215,03005,03004,87004,97004,97002.323.800
01. Nov. 20215,06005,18005,01005,08005,08002.213.400
29. Okt. 20215,10005,13004,97005,05005,05003.155.100
28. Okt. 20215,32005,36005,20005,22005,22002.383.300
27. Okt. 20215,20005,37005,15005,27005,27002.629.400
26. Okt. 20215,17005,25005,06005,20005,20002.861.900
25. Okt. 20215,07005,28005,02005,25005,25002.582.400
22. Okt. 20215,06005,23004,96005,00005,00004.191.300
21. Okt. 20214,90004,97004,81004,88004,88001.630.200
20. Okt. 20214,77005,01004,70004,91004,91003.935.100
19. Okt. 20214,76004,89004,60004,67004,67003.045.200
18. Okt. 20214,64004,68004,54004,54004,54001.791.400
15. Okt. 20214,64004,80004,55004,68004,68002.629.700
14. Okt. 20214,79004,86004,68004,77004,77002.830.100
13. Okt. 20214,43004,79004,40004,65004,65004.147.100
12. Okt. 20214,26004,42004,21004,36004,36001.979.800
11. Okt. 20214,25004,39004,20004,21004,21001.870.600
08. Okt. 20214,33004,48004,24004,24004,24003.132.100
07. Okt. 20214,04004,28004,04004,15004,15003.157.800
06. Okt. 20213,90004,03003,87004,02004,02002.247.400
05. Okt. 20213,97004,00003,83003,98003,98002.830.100
04. Okt. 20214,02004,17003,97004,04004,04002.626.400
01. Okt. 20214,14004,15004,01004,07004,07001.640.400
30. Sept. 20214,02004,20003,99004,09004,09002.029.200
29. Sept. 20214,18004,20003,93003,95003,95002.740.900
28. Sept. 20214,19004,25004,12004,22004,22001.875.900
27. Sept. 20214,26004,42004,23004,27004,27001.454.500
24. Sept. 20214,21004,34004,17004,22004,22001.836.100
23. Sept. 20214,36004,37004,20004,26004,26001.846.100
22. Sept. 20214,36004,52004,35004,36004,36002.566.900
21. Sept. 20214,32004,46004,28004,31004,31001.978.200
20. Sept. 20214,19004,31004,16004,30004,30003.026.100
17. Sept. 20214,28004,39004,25004,38004,38003.849.400
16. Sept. 20214,44004,45004,21004,34004,34003.907.700
15. Sept. 20214,64004,73004,61004,66004,66001.395.700
14. Sept. 20214,71004,75004,57004,67004,67001.817.400
13. Sept. 20214,52004,80004,33004,71004,71002.989.200
10. Sept. 20214,67004,72004,54004,55004,55001.685.900
09. Sept. 20214,74004,77004,60004,65004,65002.082.800
08. Sept. 20214,76004,81004,63004,69004,69001.729.600
07. Sept. 20214,90004,96004,76004,80004,80002.344.000
03. Sept. 20214,96005,17004,93005,00005,00004.337.000
02. Sept. 20214,73004,83004,68004,75004,75001.453.500
01. Sept. 20214,73004,77004,62004,73004,73002.205.700
31. Aug. 20214,62004,73004,56004,71004,71002.153.900
30. Aug. 20214,64004,67004,51004,58004,58002.017.700
27. Aug. 20214,29004,62004,29004,60004,60002.470.000
26. Aug. 20214,29004,40004,25004,29004,29001.485.500
25. Aug. 20214,37004,40004,25004,34004,34001.531.800
24. Aug. 20214,43004,48004,31004,42004,42001.729.400
23. Aug. 20214,27004,39004,21004,34004,34001.863.900
20. Aug. 20214,04004,19004,00004,07004,07001.691.900
19. Aug. 20214,17004,21004,05004,08004,08002.205.700
18. Aug. 20214,34004,34004,16004,22004,22001.909.600
17. Aug. 20214,40004,43004,24004,30004,30002.200.300
16. Aug. 20214,50004,54004,44004,46004,46001.715.400
13. Aug. 20214,58004,64004,46004,51004,51002.227.700
12. Aug. 20214,65004,66004,34004,46004,46003.873.200
11. Aug. 20214,45004,73004,45004,73004,73002.645.900
10. Aug. 20214,53004,62004,40004,40004,40003.942.500
09. Aug. 20214,76004,76004,48004,48004,48004.617.200
06. Aug. 20214,87004,89004,74004,85004,85002.398.600
05. Aug. 20215,01005,11004,91005,04005,04001.796.800
04. Aug. 20215,40005,51005,00005,01005,01002.552.800
03. Aug. 20215,21005,31005,13005,27005,27002.444.500
02. Aug. 20215,28005,30005,14005,17005,17001.592.700
30. Juli 20215,28005,38005,21005,27005,27001.579.200
29. Juli 20215,35005,50005,18005,35005,35003.144.500
28. Juli 20214,87005,11004,85005,10005,10002.390.000
27. Juli 20215,00005,00004,76004,90004,90001.912.700
26. Juli 20214,83005,11004,82005,00005,00002.120.300
23. Juli 20214,97004,97004,78004,87004,87001.955.100
22. Juli 20215,06005,06004,86004,96004,96002.406.800
21. Juli 20214,76005,08004,76005,05005,05002.478.600
20. Juli 20214,82004,91004,70004,78004,78003.212.900
19. Juli 20214,89004,98004,69004,78004,78004.542.300
16. Juli 20215,31005,38004,97005,03005,03004.018.200
15. Juli 20215,59005,62005,34005,42005,42001.875.900
14. Juli 20215,74005,80005,52005,56005,56002.181.000
13. Juli 20215,65005,76005,58005,58005,58001.861.400
12. Juli 20215,77005,83005,60005,61005,61002.151.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...