Endeavour Mining

EDV
🏛️ Vereinigte Staaten →
41.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 40.39 41.88 40.39 41.70 0.0M
2025-09-29 41.36 42.00 41.36 41.50 0.0M
2025-09-26 40.73 41.67 40.59 41.10 0.0M
2025-09-25 40.41 42.00 40.41 41.12 0.0M
2025-09-24 41.50 43.06 40.82 40.82 0.0M
2025-09-23 41.30 41.81 40.95 41.81 0.0M
2025-09-22 39.10 41.36 39.10 41.13 0.0M
2025-09-19 35.07 38.76 35.07 38.23 0.2M
2025-09-18 38.20 38.20 36.00 36.65 0.0M
2025-09-17 38.04 38.30 37.02 37.35 0.0M
2025-09-16 39.40 39.40 38.91 38.99 0.0M
2025-09-15 39.45 39.50 38.79 39.42 0.0M
2025-09-12 38.30 38.71 38.30 38.71 0.0M
2025-09-11 36.10 38.73 36.10 38.67 0.0M
2025-09-10 38.25 38.31 37.88 38.10 0.1M
2025-09-09 38.40 38.42 38.05 38.06 0.0M
2025-09-08 37.66 38.03 37.48 38.03 0.0M
2025-09-05 36.99 37.52 36.38 37.41 0.0M
2025-09-04 36.49 36.64 36.48 36.64 0.0M
2025-09-03 36.33 37.12 36.33 36.50 0.0M
2025-09-02 35.00 35.91 34.98 35.74 0.0M
2025-08-29 33.97 34.50 33.97 34.50 0.0M
2025-08-28 33.85 34.02 33.50 33.72 0.0M
2025-08-27 34.33 34.33 34.15 34.30 0.0M
2025-08-26 34.58 34.65 34.58 34.65 0.0M
2025-08-25 34.50 34.50 34.49 34.49 0.0M
2025-08-22 33.42 34.72 33.42 34.38 0.0M
2025-08-21 33.80 34.20 33.74 34.15 0.0M
2025-08-20 32.68 33.78 32.68 33.78 0.0M
2025-08-19 33.23 33.23 32.45 32.59 0.0M
2025-08-18 34.16 34.34 33.70 34.00 0.0M
2025-08-15 33.05 33.25 33.03 33.20 0.0M
2025-08-14 32.50 33.15 32.50 33.03 0.0M
2025-08-13 32.03 33.27 32.03 32.98 0.0M
2025-08-12 33.00 33.14 32.85 33.10 0.0M
2025-08-11 32.34 32.74 32.34 32.61 0.0M
2025-08-08 32.85 33.03 32.67 32.90 0.0M
2025-08-07 33.71 33.71 33.29 33.30 0.0M
2025-08-06 32.93 33.22 32.75 32.99 0.0M
2025-08-05 32.00 32.69 32.00 32.61 0.0M
2025-08-04 32.00 32.50 32.00 32.40 0.0M
2025-08-01 30.86 30.86 30.58 30.78 0.0M
2025-07-31 31.20 31.20 29.34 30.21 0.0M
2025-07-30 29.64 31.04 29.64 30.68 0.0M
2025-07-29 30.67 31.24 29.72 31.10 0.0M
2025-07-28 30.33 30.40 29.99 30.28 0.0M
2025-07-25 30.79 30.79 30.55 30.70 0.0M
2025-07-24 31.29 31.29 31.25 31.26 0.0M
2025-07-23 31.70 31.85 31.23 31.32 0.0M
2025-07-22 30.87 32.00 30.82 31.97 0.0M
2025-07-21 30.82 30.82 30.82 30.82 0.0M
2025-07-18 29.24 29.73 29.24 29.56 0.1M
2025-07-17 29.20 29.30 29.00 29.25 0.0M
2025-07-16 29.48 30.21 29.48 29.94 0.0M
2025-07-15 29.95 30.09 29.95 30.04 0.0M
2025-07-14 30.25 30.95 30.25 30.76 0.0M
2025-07-11 30.26 30.75 29.00 30.58 0.0M
2025-07-10 29.98 30.21 29.91 30.10 0.0M
2025-07-09 29.73 29.96 29.70 29.96 0.0M
2025-07-08 31.25 31.25 29.74 29.80 0.0M
2025-07-07 30.17 31.25 30.17 31.25 0.0M
2025-07-03 30.96 30.98 30.53 30.76 0.0M
2025-07-02 31.67 31.68 30.50 30.96 0.0M
2025-07-01 30.50 31.66 30.50 31.66 0.0M
2025-06-30 30.00 30.50 30.00 30.50 0.0M
2025-06-27 30.65 30.65 29.56 29.80 0.0M
2025-06-26 30.65 31.28 30.65 31.05 0.0M
2025-06-25 30.49 30.89 30.49 30.89 0.0M
2025-06-24 30.00 30.32 29.94 30.32 0.0M
2025-06-23 31.49 31.49 30.90 31.24 0.0M
2025-06-20 30.92 30.92 30.54 30.54 0.0M
2025-06-18 30.69 31.01 30.57 30.62 0.0M
2025-06-17 31.45 31.45 30.75 30.94 0.0M
2025-06-16 32.02 32.02 31.19 31.27 0.0M
2025-06-13 32.30 32.54 32.10 32.54 0.0M
2025-06-12 30.42 32.08 30.42 31.90 0.0M
2025-06-11 30.25 30.42 30.25 30.38 0.0M
2025-06-10 30.51 30.51 30.25 30.25 0.0M
2025-06-09 31.20 31.20 30.42 30.73 0.0M
2025-06-06 32.00 32.00 30.92 30.92 0.0M
2025-06-05 32.25 32.53 32.00 32.22 0.0M
2025-06-04 32.01 32.01 31.50 31.54 0.0M
2025-06-03 32.00 32.50 31.72 32.50 0.0M
2025-06-02 31.59 32.69 31.00 32.59 0.0M
2025-05-30 30.50 30.65 30.26 30.34 0.0M
2025-05-29 31.00 31.00 30.51 30.60 0.0M
2025-05-28 30.70 31.00 30.55 30.98 0.0M
2025-05-27 29.99 30.60 29.99 30.56 0.0M
2025-05-23 29.75 30.68 29.75 30.62 0.0M
2025-05-22 29.75 29.75 29.35 29.35 0.0M
2025-05-21 28.50 29.67 28.50 29.67 0.0M
2025-05-20 28.30 28.42 28.04 28.42 0.0M
2025-05-19 27.50 28.10 27.30 27.80 0.0M
2025-05-16 27.26 27.43 27.17 27.40 0.0M
2025-05-15 27.57 27.83 27.37 27.74 0.0M
2025-05-14 28.00 28.00 27.26 27.26 0.0M
2025-05-13 28.00 28.21 26.73 28.21 0.0M
2025-05-12 28.33 28.44 27.62 27.88 0.0M
2025-05-09 29.77 30.18 29.77 29.95 0.0M
2025-05-08 29.48 29.48 28.72 28.98 0.0M
2025-05-07 29.46 29.81 29.46 29.70 0.0M
2025-05-06 28.06 29.82 28.06 29.82 0.0M
2025-05-05 28.25 29.50 28.25 28.73 0.0M
2025-05-02 27.97 28.06 27.87 28.06 0.0M
2025-05-01 28.37 28.37 27.37 27.50 0.0M
2025-04-30 27.12 27.12 26.60 26.90 0.0M
2025-04-29 27.19 27.34 26.85 27.08 0.0M
2025-04-28 27.56 27.56 27.00 27.03 0.0M
2025-04-25 27.00 27.00 26.69 26.85 0.0M
2025-04-24 26.60 27.80 26.60 27.50 0.0M
2025-04-23 28.00 28.00 26.93 27.50 0.1M
2025-04-22 28.75 29.27 28.63 28.70 0.0M
2025-04-21 28.30 29.51 28.30 29.51 0.1M
2025-04-17 28.78 28.88 28.27 28.73 0.1M
2025-04-16 26.72 29.20 26.72 28.79 0.1M
2025-04-15 27.38 27.60 27.00 27.60 0.0M
2025-04-14 25.25 27.00 25.25 26.69 0.2M
2025-04-11 25.10 26.54 24.41 26.13 0.0M
2025-04-10 23.92 25.04 23.72 25.04 0.0M
2025-04-09 22.00 24.13 22.00 23.92 0.0M
2025-04-08 22.20 22.51 21.74 21.74 0.0M
2025-04-07 21.95 22.78 21.35 21.81 0.0M
2025-04-04 23.09 23.09 21.97 22.44 0.0M
2025-04-03 23.75 24.35 23.75 24.20 0.0M
2025-04-02 23.79 23.98 23.59 23.83 0.0M
2025-04-01 24.04 24.20 23.89 23.89 0.0M
2025-03-31 23.95 24.13 23.34 24.04 0.0M
2025-03-28 23.80 24.10 23.50 23.70 0.0M
2025-03-27 22.70 23.55 22.70 23.54 0.0M
2025-03-26 23.03 23.22 22.75 22.75 0.0M
2025-03-25 22.71 23.17 22.71 22.81 0.0M
2025-03-24 22.85 22.85 22.72 22.72 0.0M
2025-03-21 22.55 22.55 22.55 22.55 0.0M
2025-03-20 22.53 22.90 22.50 22.83 0.0M
2025-03-19 22.40 22.88 22.40 22.60 0.1M
2025-03-18 22.82 22.94 22.66 22.88 0.0M
2025-03-17 21.85 22.39 21.85 22.29 0.0M
2025-03-14 22.18 22.18 21.75 21.85 0.0M
2025-03-13 21.63 22.25 21.55 22.19 0.3M
2025-03-12 21.30 21.58 20.90 21.58 0.0M
2025-03-11 21.30 21.35 21.17 21.35 0.0M
2025-03-10 21.00 21.29 20.52 20.54 0.0M
2025-03-07 20.95 21.86 20.95 21.07 0.0M
2025-03-06 21.15 22.15 21.15 21.65 0.1M
2025-03-05 19.93 20.84 19.91 20.84 0.0M
2025-03-04 20.41 20.41 20.03 20.04 0.0M
2025-03-03 19.86 20.40 19.86 20.09 0.0M
2025-02-28 19.60 19.88 19.60 19.86 0.0M
2025-02-27 20.23 20.30 19.71 19.71 0.0M
2025-02-26 20.76 21.22 20.51 21.22 0.0M
2025-02-25 20.38 20.96 20.38 20.73 0.0M
2025-02-24 22.01 22.01 21.07 21.50 0.0M
2025-02-21 22.63 22.63 22.18 22.32 0.0M
2025-02-20 22.84 22.96 22.57 22.57 0.0M
2025-02-19 21.70 22.25 21.70 22.23 0.0M
2025-02-18 22.52 22.52 21.99 22.33 0.0M
2025-02-14 22.71 22.71 21.99 21.99 0.0M
2025-02-13 22.27 22.50 22.26 22.50 0.0M
2025-02-12 22.15 22.42 22.07 22.31 0.0M
2025-02-11 22.36 22.37 22.10 22.28 0.1M
2025-02-10 22.00 22.52 22.00 22.38 0.0M
2025-02-07 21.30 21.57 21.17 21.49 0.0M
2025-02-06 22.01 22.01 21.40 21.44 0.0M
2025-02-05 21.30 22.00 21.30 22.00 0.1M
2025-02-04 20.70 21.22 20.70 21.12 0.1M
2025-02-03 20.71 20.93 20.34 20.34 0.0M
2025-01-31 19.23 20.78 19.23 20.54 0.1M
2025-01-30 19.44 20.80 19.44 20.22 0.0M
2025-01-29 19.30 19.44 19.30 19.44 0.0M
2025-01-28 18.75 19.30 18.75 19.30 0.0M
2025-01-27 19.03 19.05 18.91 18.95 0.0M
2025-01-24 19.40 19.59 19.40 19.57 0.0M
2025-01-23 19.12 19.25 19.01 19.25 0.0M
2025-01-22 19.02 19.45 19.02 19.45 0.0M
2025-01-21 17.81 19.59 17.81 19.24 0.0M
2025-01-17 18.80 18.80 18.63 18.63 0.0M
2025-01-16 18.93 18.93 18.70 18.75 0.0M
2025-01-15 17.88 18.71 17.88 18.71 0.2M
2025-01-14 18.05 18.56 18.05 18.39 0.0M
2025-01-13 18.00 18.03 17.91 18.01 0.0M
2025-01-10 18.55 18.55 18.20 18.28 0.0M
2025-01-08 18.16 18.55 18.00 18.15 0.0M
2025-01-07 18.70 18.70 18.50 18.55 0.0M
2025-01-06 18.52 18.52 18.23 18.23 0.0M
2025-01-03 18.40 18.51 18.32 18.50 0.0M
2025-01-02 18.30 18.65 18.30 18.52 0.0M