Deutsche Märkte schließen in 8 Stunden 28 Minuten

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1100-0,1200 (-5,38%)
Börsenschluss: 04:00PM EDT
2,1200 +0,01 (+0,47%)
Nachbörse: 07:32PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 20242,23002,23002,10002,11002,11004.863.600
15. März 20242,17002,24002,14002,23002,23009.039.400
14. März 20242,16002,24002,13002,15002,15006.116.200
13. März 20242,15002,26002,14002,15002,15006.683.300
12. März 20242,14002,17002,07002,14002,14007.025.200
11. März 20241,96002,22001,90002,17002,170010.867.900
08. März 20241,94001,97001,87001,89001,89007.214.600
07. März 20241,91001,92001,82001,91001,91006.045.000
06. März 20241,75001,89001,75001,87001,87006.508.600
05. März 20241,87001,89001,71001,72001,72005.007.800
04. März 20241,74001,77001,67001,77001,77007.536.000
01. März 20241,48001,67001,43001,67001,67009.848.200
29. Feb. 20241,49001,51001,46001,47001,47003.129.400
28. Feb. 20241,49001,49001,42001,45001,45002.392.400
27. Feb. 20241,52001,54001,48001,48001,48002.021.900
26. Feb. 20241,52001,53001,47001,53001,53001.843.600
23. Feb. 20241,48001,54001,46001,53001,53004.037.900
22. Feb. 20241,49001,52001,47001,48001,48003.137.300
21. Feb. 20241,48001,50001,45001,50001,50001.562.000
20. Feb. 20241,53001,53001,44001,47001,47002.949.500
16. Feb. 20241,52001,55001,49001,52001,52003.575.300
15. Feb. 20241,50001,56001,49001,52001,52003.733.600
14. Feb. 20241,48001,50001,44001,48001,48002.459.200
13. Feb. 20241,53001,54001,46001,47001,47006.144.700
12. Feb. 20241,57001,61001,55001,56001,56002.341.100
09. Feb. 20241,56001,57001,52001,54001,54002.241.900
08. Feb. 20241,58001,62001,55001,56001,56001.891.300
07. Feb. 20241,59001,64001,57001,57001,57003.626.800
06. Feb. 20241,59001,62001,58001,59001,59002.457.800
05. Feb. 20241,59001,60001,55001,57001,57002.189.500
02. Feb. 20241,66001,66001,59001,62001,62003.011.700
01. Feb. 20241,54001,68001,54001,67001,67006.070.400
31. Jan. 20241,55001,60001,51001,51001,51004.721.400
30. Jan. 20241,63001,63001,55001,56001,56003.204.700
29. Jan. 20241,64001,64001,58001,63001,63004.550.300
26. Jan. 20241,67001,69001,61001,61001,61002.336.100
25. Jan. 20241,71001,73001,64001,66001,66003.490.500
24. Jan. 20241,80001,80001,69001,70001,70002.708.900
23. Jan. 20241,75001,79001,71001,78001,78002.438.700
22. Jan. 20241,68001,76001,65001,73001,73002.408.800
19. Jan. 20241,72001,72001,65001,71001,71002.568.500
18. Jan. 20241,71001,72001,66001,67001,67001.754.300
17. Jan. 20241,77001,78001,68001,70001,70003.794.200
16. Jan. 20241,87001,87001,74001,74001,74003.150.200
12. Jan. 20241,83001,95001,83001,88001,88005.546.400
11. Jan. 20241,91001,94001,75001,75001,75006.651.200
10. Jan. 20241,90001,94001,86001,93001,93002.440.600
09. Jan. 20241,89001,93001,82001,90001,90003.895.700
08. Jan. 20241,82001,85001,79001,82001,82002.019.100
05. Jan. 20241,83001,93001,77001,85001,85003.852.800
04. Jan. 20241,83001,86001,81001,82001,82003.345.300
03. Jan. 20241,90001,91001,82001,83001,83003.895.600
02. Jan. 20241,97002,02001,91001,91001,91003.311.300
29. Dez. 20231,98002,00001,95001,97001,97003.484.600
28. Dez. 20232,03002,05001,98001,99001,99002.951.500
27. Dez. 20232,04002,08002,03002,04002,04003.537.900
26. Dez. 20232,04002,07002,00002,03002,03001.578.200
22. Dez. 20232,03002,14002,02002,03002,03004.136.000
21. Dez. 20232,00002,02001,97002,00002,00003.375.400
20. Dez. 20232,09002,09001,96001,96001,96004.073.700
19. Dez. 20231,97002,17001,97002,07002,07005.501.200
18. Dez. 20232,09002,11002,04002,06002,06003.277.500
15. Dez. 20232,08002,12002,03002,06002,060019.469.400
14. Dez. 20232,15002,15002,05002,10002,10009.936.400
13. Dez. 20231,92002,09001,90002,08002,08006.133.400
12. Dez. 20232,04002,04001,90001,91001,91005.339.000
11. Dez. 20231,95002,05001,91002,03002,03006.122.200
08. Dez. 20231,93002,02001,92001,98001,98004.933.800
07. Dez. 20231,95002,01001,93001,97001,97003.110.700
06. Dez. 20232,00002,02001,94001,95001,95004.511.300
05. Dez. 20232,08002,10001,96001,97001,97005.127.600
04. Dez. 20232,22002,23002,08002,10002,10005.402.700
01. Dez. 20232,18002,26002,13002,26002,26005.061.500
30. Nov. 20232,15002,19002,12002,18002,18003.909.900
29. Nov. 20232,27002,27002,15002,16002,16005.354.300
28. Nov. 20232,26002,29002,22002,26002,26005.718.800
27. Nov. 20232,27002,31002,21002,23002,23004.577.900
24. Nov. 20232,15002,26002,15002,20002,20002.709.300
22. Nov. 20232,22002,23002,13002,14002,14001.881.200
21. Nov. 20232,17002,26002,15002,21002,21003.993.000
20. Nov. 20232,10002,15002,07002,11002,11001.414.900
17. Nov. 20232,20002,21002,11002,13002,13002.853.700
16. Nov. 20232,14002,25002,12002,17002,17004.382.100
15. Nov. 20232,08002,14002,06002,09002,09002.701.600
14. Nov. 20232,03002,13002,01002,10002,10003.996.300
13. Nov. 20231,93001,99001,91001,94001,94002.037.600
10. Nov. 20231,95001,96001,90001,93001,93002.617.600
09. Nov. 20231,96002,09001,92001,94001,94006.477.700
08. Nov. 20232,00002,05001,92001,94001,94003.027.800
07. Nov. 20232,07002,09001,83002,05002,05005.223.100
06. Nov. 20232,28002,29002,14002,16002,16002.850.400
03. Nov. 20232,13002,30002,10002,26002,26005.056.000
02. Nov. 20232,14002,15002,04002,06002,06002.810.300
01. Nov. 20232,16002,18002,06002,10002,10002.994.000
31. Okt. 20232,23002,26002,12002,14002,14003.206.300
30. Okt. 20232,31002,31002,23002,24002,24002.143.900
27. Okt. 20232,21002,27002,17002,26002,26002.474.500
26. Okt. 20232,28002,30002,17002,23002,23002.564.100
25. Okt. 20232,35002,39002,28002,28002,28001.828.900
24. Okt. 20232,35002,39002,33002,35002,35001.873.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...