Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,40 | 10,99 | 10,38 | 10,98 | 7,86% | 3.487.889,00 |
| 12.02.2026 | 11,34 | 11,39 | 10,15 | 10,18 | -11,25% | 5.121.686,00 |
| 11.02.2026 | 11,25 | 11,48 | 10,98 | 11,47 | 5,42% | 5.118.572,00 |
| 10.02.2026 | 10,61 | 11,19 | 10,55 | 10,88 | 0,93% | 5.992.282,00 |
| 09.02.2026 | 10,75 | 11,25 | 10,53 | 10,78 | 3,55% | 9.739.457,00 |
| 06.02.2026 | 9,85 | 10,47 | 9,76 | 10,41 | 8,66% | 5.297.224,00 |
| 05.02.2026 | 10,08 | 10,31 | 9,56 | 9,58 | -9,79% | 8.748.094,00 |
| 04.02.2026 | 11,08 | 11,10 | 10,07 | 10,62 | -1,12% | 6.420.291,00 |
| 03.02.2026 | 10,86 | 10,88 | 10,21 | 10,74 | 7,29% | 8.175.832,00 |
| 02.02.2026 | 9,88 | 10,26 | 9,68 | 10,01 | -0,60% | 8.368.342,00 |
| 30.01.2026 | 10,48 | 11,14 | 9,95 | 10,07 | -16,78% | 14.504.573,00 |
| 29.01.2026 | 13,13 | 13,18 | 11,69 | 12,10 | -5,17% | 8.803.506,00 |
| 28.01.2026 | 12,98 | 12,98 | 12,27 | 12,76 | 0,63% | 8.874.821,00 |
| 27.01.2026 | 12,86 | 12,89 | 12,04 | 12,68 | -0,70% | 6.983.472,00 |
| 26.01.2026 | 14,00 | 14,00 | 12,69 | 12,77 | -1,31% | 15.386.148,00 |
| 23.01.2026 | 12,61 | 12,95 | 12,40 | 12,94 | 5,37% | 6.545.053,00 |
| 22.01.2026 | 11,95 | 12,57 | 11,92 | 12,28 | 3,02% | 7.572.707,00 |
| 21.01.2026 | 12,57 | 12,58 | 11,67 | 11,92 | -2,61% | 9.910.095,00 |
| 20.01.2026 | 12,08 | 12,42 | 11,71 | 12,24 | 8,22% | 11.576.897,00 |
| 16.01.2026 | 10,00 | 11,32 | 9,95 | 11,31 | 10,88% | 9.755.381,00 |
| 15.01.2026 | 9,78 | 10,31 | 9,75 | 10,20 | 1,29% | 4.500.619,00 |
| 14.01.2026 | 10,13 | 10,20 | 9,70 | 10,07 | 2,23% | 6.169.020,00 |
| 13.01.2026 | 9,93 | 10,15 | 9,79 | 9,85 | 1,65% | 6.583.633,00 |
| 12.01.2026 | 9,63 | 9,76 | 9,48 | 9,69 | 5,33% | 5.717.871,00 |
| 09.01.2026 | 9,10 | 9,26 | 8,94 | 9,20 | 2,68% | 4.179.510,00 |
| 08.01.2026 | 8,68 | 9,02 | 8,52 | 8,96 | -0,33% | 2.754.053,00 |
| 07.01.2026 | 8,92 | 9,00 | 8,49 | 8,99 | -2,81% | 4.614.762,00 |
| 06.01.2026 | 9,02 | 9,27 | 8,83 | 9,25 | 5,59% | 5.850.066,00 |
| 05.01.2026 | 8,40 | 9,17 | 8,40 | 8,76 | 5,04% | 6.252.040,00 |
| 02.01.2026 | 8,60 | 8,68 | 7,95 | 8,34 | 0,00% | 5.035.503,00 |
| 31.12.2025 | 8,59 | 8,67 | 8,34 | 8,34 | -2,80% | 3.206.662,00 |
| 30.12.2025 | 8,48 | 8,76 | 8,31 | 8,58 | 3,62% | 5.580.738,00 |
| 29.12.2025 | 8,53 | 8,58 | 8,21 | 8,28 | -6,97% | 9.971.984,00 |
| 26.12.2025 | 8,88 | 8,90 | 8,54 | 8,90 | 3,61% | 4.118.482,00 |
| 24.12.2025 | 8,67 | 8,67 | 8,37 | 8,59 | -0,58% | 2.459.031,00 |
| 23.12.2025 | 9,13 | 9,14 | 8,62 | 8,64 | -3,14% | 6.767.378,00 |
| 22.12.2025 | 9,00 | 9,17 | 8,84 | 8,92 | 3,12% | 6.291.949,00 |
| 19.12.2025 | 8,50 | 8,90 | 8,46 | 8,65 | 2,25% | 7.300.582,00 |
| 18.12.2025 | 8,61 | 8,95 | 8,43 | 8,46 | -2,65% | 10.479.543,00 |
| 17.12.2025 | 8,80 | 8,85 | 8,48 | 8,69 | 1,16% | 6.214.894,00 |
| 16.12.2025 | 8,57 | 8,87 | 8,49 | 8,59 | 0,35% | 4.496.353,00 |
| 15.12.2025 | 8,36 | 8,87 | 8,35 | 8,56 | 5,29% | 8.502.020,00 |
| 12.12.2025 | 8,75 | 8,86 | 8,04 | 8,13 | -1,57% | 7.824.616,00 |
| 10.12.2025 | 8,36 | 8,36 | 7,91 | 8,26 | 0,85% | 5.663.892,00 |
| 09.12.2025 | 7,86 | 8,30 | 7,85 | 8,19 | 4,73% | 5.879.618,00 |
| 08.12.2025 | 7,92 | 8,01 | 7,71 | 7,82 | -1,14% | 3.895.293,00 |
| 05.12.2025 | 7,92 | 8,18 | 7,82 | 7,91 | 1,02% | 6.055.318,00 |
| 04.12.2025 | 7,84 | 7,89 | 7,69 | 7,83 | -1,39% | 2.993.300,00 |
| 03.12.2025 | 8,02 | 8,10 | 7,88 | 7,94 | 0,00% | 5.406.376,00 |
| 02.12.2025 | 7,93 | 7,98 | 7,56 | 7,94 | -0,38% | 4.409.218,00 |
| 01.12.2025 | 7,90 | 8,09 | 7,63 | 7,97 | 1,92% | 7.522.814,00 |
| 28.11.2025 | 7,44 | 7,86 | 7,37 | 7,82 | 8,61% | 3.973.758,00 |
| 26.11.2025 | 6,97 | 7,25 | 6,83 | 7,20 | 5,73% | 3.731.658,00 |
| 25.11.2025 | 6,69 | 6,90 | 6,65 | 6,81 | 1,79% | 3.379.402,00 |
| 24.11.2025 | 6,29 | 6,71 | 6,27 | 6,69 | 6,53% | 3.523.470,00 |
| 21.11.2025 | 6,21 | 6,32 | 6,11 | 6,28 | 0,64% | 8.253.963,00 |
| 20.11.2025 | 6,58 | 6,71 | 6,21 | 6,24 | -5,17% | 4.530.097,00 |
| 19.11.2025 | 6,61 | 6,76 | 6,47 | 6,58 | 0,77% | 3.727.167,00 |
| 18.11.2025 | 6,60 | 6,71 | 6,39 | 6,53 | -1,06% | 4.013.537,00 |
| 17.11.2025 | 6,70 | 6,91 | 6,54 | 6,60 | -2,51% | 3.638.957,00 |
| 14.11.2025 | 6,37 | 6,86 | 6,33 | 6,77 | -1,46% | 3.891.558,00 |
| 13.11.2025 | 7,20 | 7,20 | 6,78 | 6,87 | -2,69% | 5.200.989,00 |
| 12.11.2025 | 6,83 | 7,19 | 6,70 | 7,06 | 4,90% | 5.077.245,00 |
| 11.11.2025 | 6,95 | 6,96 | 6,63 | 6,73 | -1,03% | 4.201.013,00 |
| 10.11.2025 | 6,67 | 6,87 | 6,56 | 6,80 | 8,11% | 5.779.004,00 |
| 07.11.2025 | 6,10 | 6,45 | 5,97 | 6,29 | 1,94% | 4.109.210,00 |
| 06.11.2025 | 6,25 | 6,32 | 6,13 | 6,17 | 0,65% | 3.411.418,00 |
| 05.11.2025 | 6,21 | 6,26 | 6,04 | 6,13 | 0,66% | 4.856.136,00 |
| 04.11.2025 | 6,18 | 6,33 | 6,08 | 6,09 | -6,02% | 3.922.995,00 |
| 03.11.2025 | 6,44 | 6,62 | 6,29 | 6,48 | -0,15% | 5.100.842,00 |
| 31.10.2025 | 6,49 | 6,52 | 6,33 | 6,49 | -0,76% | 5.792.929,00 |
| 30.10.2025 | 6,29 | 6,57 | 6,25 | 6,54 | 3,15% | 5.703.025,00 |
| 29.10.2025 | 6,50 | 6,52 | 6,26 | 6,34 | 1,12% | 7.179.141,00 |
| 28.10.2025 | 5,97 | 6,32 | 5,95 | 6,27 | 2,28% | 5.385.966,00 |
| 27.10.2025 | 6,17 | 6,30 | 5,98 | 6,13 | -4,22% | 6.807.287,00 |
| 24.10.2025 | 6,30 | 6,49 | 6,28 | 6,40 | -0,47% | 5.518.295,00 |
| 23.10.2025 | 6,65 | 6,65 | 6,37 | 6,43 | 1,10% | 5.313.078,00 |
| 22.10.2025 | 6,09 | 6,44 | 6,00 | 6,36 | 0,32% | 6.679.926,00 |
| 21.10.2025 | 6,32 | 6,49 | 6,10 | 6,34 | -10,07% | 8.465.762,00 |
| 20.10.2025 | 7,00 | 7,08 | 6,80 | 7,05 | 1,59% | 6.973.481,00 |
| 17.10.2025 | 7,14 | 7,39 | 6,74 | 6,94 | -7,10% | 9.359.818,00 |
| 16.10.2025 | 7,28 | 7,78 | 7,19 | 7,47 | 4,04% | 10.871.713,00 |
| 15.10.2025 | 7,02 | 7,21 | 6,94 | 7,18 | 4,97% | 6.871.913,00 |
| 14.10.2025 | 6,84 | 7,03 | 6,78 | 6,84 | -3,39% | 6.497.236,00 |
| 13.10.2025 | 6,99 | 7,12 | 6,87 | 7,08 | 6,63% | 5.060.033,00 |
| 10.10.2025 | 7,05 | 7,14 | 6,58 | 6,64 | -3,21% | 9.213.175,00 |
| 09.10.2025 | 7,50 | 7,50 | 6,70 | 6,86 | -6,41% | 9.362.290,00 |
| 08.10.2025 | 7,27 | 7,36 | 7,05 | 7,33 | 4,27% | 9.091.966,00 |
| 07.10.2025 | 7,20 | 7,21 | 6,93 | 7,03 | -1,82% | 4.842.129,00 |
| 06.10.2025 | 7,13 | 7,34 | 7,13 | 7,16 | 2,29% | 8.317.973,00 |
| 03.10.2025 | 6,85 | 7,26 | 6,69 | 7,00 | 5,58% | 9.895.890,00 |
| 02.10.2025 | 6,63 | 6,65 | 6,28 | 6,63 | 1,69% | 7.711.294,00 |
| 01.10.2025 | 6,40 | 6,76 | 6,38 | 6,52 | 3,16% | 7.709.682,00 |
| 30.09.2025 | 6,14 | 6,40 | 6,02 | 6,32 | 0,80% | 6.521.396,00 |
| 29.09.2025 | 6,30 | 6,34 | 6,11 | 6,27 | 3,13% | 7.236.657,00 |
| 26.09.2025 | 5,93 | 6,14 | 5,89 | 6,08 | 2,70% | 4.915.097,00 |
| 25.09.2025 | 6,03 | 6,03 | 5,80 | 5,92 | 0,68% | 6.327.630,00 |
| 24.09.2025 | 6,16 | 6,27 | 5,87 | 5,88 | -3,61% | 5.526.410,00 |
| 23.09.2025 | 6,19 | 6,46 | 6,10 | 6,10 | -0,16% | 7.314.147,00 |
| 22.09.2025 | 5,50 | 6,16 | 5,47 | 6,11 | 17,27% | 12.473.102,00 |