Deutsche Märkte schließen in 7 Stunden 14 Minuten

Endeavour Silver Corp. (EXK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2600+0,0300 (+1,35%)
Börsenschluss: 04:00PM EST
2,2900 +0,03 (+1,33%)
Nachbörse: 07:55PM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2023------
28. Nov. 20232,26002,29002,22002,26002,26005.714.100
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
23. Okt. 20232,41002,42002,32002,37002,37001.803.400
20. Okt. 20232,47002,55002,44002,45002,45004.034.000
19. Okt. 20232,47002,48002,42002,47002,47002.443.500
18. Okt. 20232,62002,64002,48002,48002,48004.085.800
17. Okt. 20232,50002,56002,48002,53002,53003.012.400
16. Okt. 20232,43002,51002,43002,47002,47001.712.300
13. Okt. 20232,35002,50002,33002,45002,45005.172.500
12. Okt. 20232,40002,41002,26002,28002,28001.943.300
11. Okt. 20232,47002,47002,35002,42002,42002.157.700
10. Okt. 20232,47002,48002,40002,43002,43001.296.200
09. Okt. 20232,46002,48002,43002,46002,4600990.500
06. Okt. 20232,36002,44002,33002,42002,42001.928.900
05. Okt. 20232,31002,36002,30002,34002,3400827.700
04. Okt. 20232,36002,36002,30002,32002,32001.607.600
03. Okt. 20232,27002,40002,26002,36002,36001.918.900
02. Okt. 20232,37002,37002,26002,29002,29002.713.200
29. Sept. 20232,50002,52002,35002,43002,43002.439.300
28. Sept. 20232,36002,42002,34002,41002,41001.931.700
27. Sept. 20232,35002,36002,30002,35002,35002.612.200
26. Sept. 20232,46002,47002,35002,35002,35001.509.300
25. Sept. 20232,47002,50002,42002,49002,49002.277.400
22. Sept. 20232,56002,61002,48002,49002,49002.283.300
21. Sept. 20232,55002,56002,48002,50002,50002.672.300
20. Sept. 20232,60002,64002,59002,59002,59001.915.200
19. Sept. 20232,69002,70002,58002,60002,60001.637.200
18. Sept. 20232,71002,73002,64002,68002,68001.243.600
15. Sept. 20232,74002,78002,69002,70002,70003.456.900
14. Sept. 20232,60002,71002,58002,65002,65002.188.000
13. Sept. 20232,54002,60002,53002,58002,58001.151.900
12. Sept. 20232,56002,61002,53002,53002,53001.810.200
11. Sept. 20232,62002,67002,57002,59002,59001.362.900
08. Sept. 20232,61002,67002,57002,58002,58001.106.800
07. Sept. 20232,61002,63002,57002,58002,58001.203.800
06. Sept. 20232,66002,69002,61002,61002,61001.494.700
05. Sept. 20232,74002,75002,64002,67002,67002.307.700
01. Sept. 20232,91002,92002,77002,77002,77001.961.100
31. Aug. 20232,97002,98002,85002,85002,85001.841.900
30. Aug. 20233,01003,06002,96002,97002,97002.027.500
29. Aug. 20232,96003,00002,91002,98002,98002.810.800
28. Aug. 20232,89003,02002,89002,95002,95001.661.000
25. Aug. 20232,93002,96002,83002,89002,89001.445.000
24. Aug. 20232,98003,01002,91002,94002,94001.650.900
23. Aug. 20232,93003,02002,91002,98002,98003.042.600
22. Aug. 20232,85002,86002,78002,85002,85001.299.600
21. Aug. 20232,83002,85002,77002,83002,83001.325.900
18. Aug. 20232,76002,81002,74002,80002,80001.343.300
17. Aug. 20232,82002,83002,74002,77002,77001.595.400
16. Aug. 20232,86002,90002,76002,77002,77001.796.400
15. Aug. 20232,92002,95002,85002,86002,86002.167.200
14. Aug. 20232,98002,98002,90002,93002,93001.355.900
11. Aug. 20232,98003,02002,96002,99002,99001.186.600
10. Aug. 20233,07003,07002,95002,99002,99001.773.900
09. Aug. 20233,04003,05002,97003,01003,01001.728.800
08. Aug. 20233,03003,06002,95003,02003,02002.728.200
07. Aug. 20233,19003,19003,08003,13003,13001.407.200
04. Aug. 20233,19003,29003,19003,21003,21001.549.800
03. Aug. 20233,18003,22003,11003,16003,16001.808.600
02. Aug. 20233,33003,33003,17003,22003,22002.003.800
01. Aug. 20233,44003,44003,33003,34003,34001.516.900
31. Juli 20233,34003,55003,34003,51003,51001.678.300
28. Juli 20233,35003,38003,30003,34003,34001.251.700
27. Juli 20233,59003,59003,29003,30003,30003.152.100
26. Juli 20233,54003,63003,53003,62003,62002.130.800
25. Juli 20233,50003,56003,48003,54003,54001.486.900
24. Juli 20233,57003,58003,45003,49003,49001.768.600
21. Juli 20233,62003,67003,52003,56003,56001.777.000
20. Juli 20233,80003,81003,63003,63003,63002.558.400
19. Juli 20233,83003,89003,76003,78003,78003.568.700
18. Juli 20233,63003,87003,60003,84003,84004.676.000
17. Juli 20233,40003,62003,35003,58003,58003.955.800
14. Juli 20233,28003,46003,26003,43003,43003.966.200
13. Juli 20233,28003,32003,23003,28003,28002.984.100
12. Juli 20232,99003,25002,97003,22003,22004.690.700
11. Juli 20232,95002,96002,87002,90002,90001.542.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...