Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,54 | 3,56 | 3,21 | 3,32 | -10,03% | 5.282.832,00 |
| 03.04.2025 | 3,60 | 3,86 | 3,51 | 3,69 | -5,38% | 5.196.694,00 |
| 02.04.2025 | 3,84 | 3,90 | 3,76 | 3,90 | 1,56% | 5.386.933,00 |
| 01.04.2025 | 3,87 | 3,90 | 3,76 | 3,84 | -0,78% | 6.663.284,00 |
| 31.03.2025 | 3,92 | 3,92 | 3,72 | 3,87 | -0,26% | 6.691.841,00 |
| 28.03.2025 | 4,14 | 4,16 | 3,88 | 3,88 | -6,05% | 6.791.599,00 |
| 27.03.2025 | 4,06 | 4,13 | 4,00 | 4,13 | 4,03% | 4.612.453,00 |
| 26.03.2025 | 4,00 | 4,11 | 3,93 | 3,97 | -2,46% | 4.633.598,00 |
| 25.03.2025 | 4,11 | 4,22 | 4,02 | 4,07 | 0,99% | 6.654.020,00 |
| 24.03.2025 | 4,01 | 4,08 | 3,98 | 4,03 | 0,75% | 3.052.933,00 |
| 21.03.2025 | 4,08 | 4,10 | 3,95 | 4,00 | -3,15% | 5.384.012,00 |
| 20.03.2025 | 4,06 | 4,21 | 4,05 | 4,13 | -0,24% | 5.582.563,00 |
| 19.03.2025 | 4,19 | 4,20 | 4,04 | 4,14 | -1,19% | 6.755.643,00 |
| 18.03.2025 | 4,26 | 4,31 | 4,16 | 4,19 | 0,96% | 6.276.546,00 |
| 17.03.2025 | 4,06 | 4,22 | 4,06 | 4,15 | 1,72% | 5.311.737,00 |
| 14.03.2025 | 4,11 | 4,15 | 4,02 | 4,08 | 0,49% | 6.585.504,00 |
| 13.03.2025 | 3,99 | 4,14 | 3,97 | 4,06 | 2,01% | 10.453.700,00 |
| 12.03.2025 | 3,87 | 4,02 | 3,85 | 3,98 | 2,84% | 7.849.489,00 |
| 11.03.2025 | 3,68 | 3,90 | 3,68 | 3,87 | 7,50% | 7.604.262,00 |
| 10.03.2025 | 3,81 | 3,82 | 3,56 | 3,60 | -6,74% | 7.149.157,00 |
| 07.03.2025 | 3,86 | 3,99 | 3,75 | 3,86 | 0,00% | 6.458.538,00 |
| 06.03.2025 | 3,81 | 3,95 | 3,81 | 3,86 | 0,00% | 6.526.724,00 |
| 05.03.2025 | 3,60 | 3,87 | 3,60 | 3,86 | 7,82% | 7.561.350,00 |
| 04.03.2025 | 3,52 | 3,60 | 3,41 | 3,58 | 1,70% | 8.968.363,00 |
| 03.03.2025 | 3,58 | 3,66 | 3,50 | 3,52 | -0,28% | 5.489.159,00 |
| 28.02.2025 | 3,46 | 3,55 | 3,42 | 3,53 | -0,28% | 5.428.180,00 |
| 27.02.2025 | 3,68 | 3,70 | 3,53 | 3,54 | -5,60% | 5.784.947,00 |
| 26.02.2025 | 3,60 | 3,80 | 3,58 | 3,75 | 3,02% | 4.625.640,00 |
| 25.02.2025 | 3,67 | 3,68 | 3,55 | 3,64 | -1,62% | 5.653.465,00 |
| 24.02.2025 | 3,66 | 3,75 | 3,58 | 3,70 | 2,21% | 5.046.383,00 |
| 21.02.2025 | 3,72 | 3,73 | 3,58 | 3,62 | -2,69% | 9.399.051,00 |
| 20.02.2025 | 3,72 | 3,76 | 3,65 | 3,72 | 1,36% | 7.757.382,00 |
| 19.02.2025 | 3,64 | 3,72 | 3,57 | 3,67 | 1,38% | 7.339.080,00 |
| 18.02.2025 | 3,71 | 3,72 | 3,57 | 3,62 | 0,00% | 6.017.743,00 |
| 14.02.2025 | 3,67 | 3,85 | 3,59 | 3,62 | 2,26% | 11.090.984,00 |
| 13.02.2025 | 3,49 | 3,57 | 3,39 | 3,54 | 2,02% | 7.401.506,00 |
| 12.02.2025 | 3,25 | 3,50 | 3,21 | 3,47 | 7,76% | 7.188.005,00 |
| 11.02.2025 | 3,25 | 3,29 | 3,18 | 3,22 | -1,83% | 3.525.391,00 |
| 10.02.2025 | 3,36 | 3,41 | 3,26 | 3,28 | 0,92% | 5.874.339,00 |
| 07.02.2025 | 3,35 | 3,39 | 3,22 | 3,25 | -2,11% | 5.579.247,00 |
| 06.02.2025 | 3,31 | 3,32 | 3,22 | 3,32 | 0,91% | 4.844.201,00 |
| 05.02.2025 | 3,31 | 3,37 | 3,26 | 3,29 | 0,30% | 8.578.123,00 |
| 04.02.2025 | 3,16 | 3,30 | 3,15 | 3,28 | 4,13% | 5.285.027,00 |
| 03.02.2025 | 3,07 | 3,25 | 3,04 | 3,15 | 0,32% | 5.781.111,00 |
| 31.01.2025 | 3,28 | 3,30 | 3,10 | 3,14 | -2,48% | 5.334.748,00 |
| 30.01.2025 | 3,18 | 3,29 | 3,14 | 3,22 | 3,87% | 6.060.308,00 |
| 29.01.2025 | 2,99 | 3,11 | 2,99 | 3,10 | 2,65% | 5.325.686,00 |
| 28.01.2025 | 3,00 | 3,04 | 2,93 | 3,02 | 1,00% | 3.759.371,00 |
| 27.01.2025 | 3,07 | 3,07 | 2,95 | 2,99 | -4,17% | 3.965.084,00 |
| 24.01.2025 | 3,09 | 3,14 | 3,07 | 3,12 | 4,00% | 3.418.287,00 |
| 23.01.2025 | 3,06 | 3,11 | 2,99 | 3,00 | -3,23% | 6.942.912,00 |
| 22.01.2025 | 3,18 | 3,18 | 3,09 | 3,10 | -2,21% | 3.096.003,00 |
| 21.01.2025 | 3,13 | 3,25 | 3,12 | 3,17 | 2,92% | 5.435.334,00 |
| 17.01.2025 | 3,04 | 3,14 | 2,98 | 3,08 | 0,65% | 3.828.774,00 |
| 16.01.2025 | 3,20 | 3,27 | 3,06 | 3,06 | -4,38% | 3.668.544,00 |
| 15.01.2025 | 3,17 | 3,21 | 3,06 | 3,20 | 1,27% | 4.478.584,00 |
| 14.01.2025 | 2,98 | 3,18 | 2,95 | 3,16 | 7,48% | 5.193.441,00 |
| 13.01.2025 | 3,01 | 3,02 | 2,92 | 2,94 | -2,65% | 2.734.899,00 |
| 10.01.2025 | 3,12 | 3,14 | 3,01 | 3,02 | -1,31% | 4.551.257,00 |
| 08.01.2025 | 3,13 | 3,14 | 3,01 | 3,06 | -0,97% | 2.953.578,00 |
| 07.01.2025 | 3,13 | 3,20 | 3,06 | 3,09 | 1,31% | 3.465.135,00 |
| 06.01.2025 | 3,10 | 3,15 | 3,04 | 3,05 | -0,65% | 2.463.782,00 |
| 03.01.2025 | 3,15 | 3,16 | 3,05 | 3,07 | -2,54% | 1.836.647,00 |
| 02.01.2025 | 3,04 | 3,18 | 3,04 | 3,15 | 5,00% | 2.857.402,00 |
| 31.12.2024 | 2,92 | 3,05 | 2,91 | 3,00 | 3,09% | 2.348.821,00 |
| 30.12.2024 | 2,98 | 3,01 | 2,88 | 2,91 | -3,00% | 3.842.352,00 |
| 27.12.2024 | 3,04 | 3,04 | 2,95 | 3,00 | -1,96% | 1.828.779,00 |
| 26.12.2024 | 3,05 | 3,09 | 3,03 | 3,06 | 0,66% | 1.818.711,00 |
| 24.12.2024 | 3,01 | 3,06 | 2,96 | 3,04 | 1,33% | 1.927.581,00 |
| 23.12.2024 | 2,99 | 3,02 | 2,97 | 3,00 | 0,67% | 3.050.384,00 |
| 20.12.2024 | 3,00 | 3,05 | 2,96 | 2,98 | 0,34% | 5.876.629,00 |
| 19.12.2024 | 2,90 | 3,03 | 2,90 | 2,97 | 3,13% | 5.132.185,00 |
| 18.12.2024 | 3,06 | 3,07 | 2,87 | 2,88 | -6,19% | 3.364.446,00 |
| 17.12.2024 | 3,01 | 3,08 | 2,99 | 3,07 | 1,66% | 2.294.239,00 |
| 16.12.2024 | 3,11 | 3,11 | 2,99 | 3,02 | -0,98% | 2.342.240,00 |
| 13.12.2024 | 3,11 | 3,13 | 3,03 | 3,05 | -2,87% | 2.488.615,00 |
| 12.12.2024 | 3,25 | 3,25 | 3,13 | 3,14 | -4,56% | 1.920.268,00 |
| 11.12.2024 | 3,23 | 3,32 | 3,22 | 3,29 | 2,81% | 2.560.171,00 |
| 10.12.2024 | 3,25 | 3,28 | 3,19 | 3,20 | -0,93% | 2.084.620,00 |
| 09.12.2024 | 3,27 | 3,44 | 3,21 | 3,23 | 2,87% | 5.624.870,00 |
| 06.12.2024 | 3,18 | 3,20 | 3,10 | 3,14 | -2,48% | 1.692.438,00 |
| 05.12.2024 | 3,12 | 3,24 | 3,12 | 3,22 | 3,21% | 3.505.332,00 |
| 04.12.2024 | 3,26 | 3,28 | 3,11 | 3,12 | -4,29% | 4.589.709,00 |
| 03.12.2024 | 3,24 | 3,32 | 3,24 | 3,26 | 0,93% | 3.404.005,00 |
| 02.12.2024 | 3,28 | 3,28 | 3,21 | 3,23 | -1,82% | 1.726.541,00 |
| 29.11.2024 | 3,29 | 3,33 | 3,25 | 3,29 | 0,92% | 2.831.842,00 |
| 27.11.2024 | 3,35 | 3,35 | 3,24 | 3,26 | -1,81% | 3.010.518,00 |
| 26.11.2024 | 3,35 | 3,36 | 3,29 | 3,32 | -0,60% | 3.257.720,00 |
| 25.11.2024 | 3,36 | 3,37 | 3,30 | 3,34 | -2,34% | 3.814.248,00 |
| 22.11.2024 | 3,46 | 3,46 | 3,35 | 3,42 | 1,48% | 5.860.199,00 |
| 21.11.2024 | 3,41 | 3,50 | 3,28 | 3,37 | -5,34% | 11.768.062,00 |
| 20.11.2024 | 3,46 | 3,59 | 3,21 | 3,56 | -12,10% | 15.683.747,00 |
| 19.11.2024 | 4,13 | 4,13 | 3,98 | 4,05 | -0,98% | 2.657.993,00 |
| 18.11.2024 | 4,02 | 4,14 | 4,01 | 4,09 | 4,87% | 3.293.998,00 |
| 15.11.2024 | 3,91 | 3,96 | 3,83 | 3,90 | -2,01% | 4.724.718,00 |
| 14.11.2024 | 3,85 | 4,02 | 3,84 | 3,98 | 2,31% | 4.884.774,00 |
| 13.11.2024 | 4,00 | 4,03 | 3,88 | 3,89 | -1,52% | 2.604.863,00 |
| 12.11.2024 | 3,87 | 3,98 | 3,85 | 3,95 | 1,28% | 4.109.295,00 |
| 11.11.2024 | 4,05 | 4,22 | 3,80 | 3,90 | -5,57% | 4.735.242,00 |
| 08.11.2024 | 4,52 | 4,58 | 4,02 | 4,13 | -10,02% | 4.498.181,00 |