Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 12,28 | 12,51 | 11,96 | 12,23 | -2,63% | 2.822.947,00 |
| 20.05.2026 | 12,70 | 12,74 | 12,17 | 12,56 | 1,95% | 4.115.308,00 |
| 19.05.2026 | 12,80 | 12,85 | 12,23 | 12,32 | -6,38% | 4.677.786,00 |
| 18.05.2026 | 13,76 | 13,87 | 13,08 | 13,16 | -3,02% | 2.570.025,00 |
| 15.05.2026 | 13,82 | 14,15 | 13,23 | 13,57 | -9,23% | 4.721.675,00 |
| 14.05.2026 | 15,62 | 15,64 | 14,72 | 14,95 | -4,84% | 3.632.766,00 |
| 13.05.2026 | 15,22 | 15,77 | 14,69 | 15,71 | 3,42% | 3.859.582,00 |
| 12.05.2026 | 14,26 | 15,25 | 13,98 | 15,19 | 2,98% | 4.583.201,00 |
| 11.05.2026 | 13,93 | 14,88 | 13,85 | 14,75 | 9,26% | 5.527.585,00 |
| 08.05.2026 | 13,64 | 13,88 | 13,09 | 13,50 | 0,37% | 3.202.618,00 |
| 07.05.2026 | 13,46 | 14,36 | 13,34 | 13,45 | 3,38% | 7.464.586,00 |
| 06.05.2026 | 12,71 | 13,13 | 12,71 | 13,01 | 8,06% | 4.068.649,00 |
| 05.05.2026 | 12,31 | 12,51 | 12,00 | 12,04 | -1,07% | 2.244.652,00 |
| 04.05.2026 | 12,02 | 12,32 | 11,98 | 12,17 | -0,73% | 2.115.628,00 |
| 01.05.2026 | 11,92 | 12,33 | 11,83 | 12,26 | 2,25% | 2.832.570,00 |
| 30.04.2026 | 11,93 | 12,17 | 11,81 | 11,99 | 4,44% | 2.596.462,00 |
| 29.04.2026 | 11,65 | 11,76 | 11,31 | 11,48 | -2,63% | 3.142.022,00 |
| 28.04.2026 | 12,05 | 12,13 | 11,60 | 11,79 | -5,68% | 6.393.863,00 |
| 27.04.2026 | 12,36 | 12,59 | 12,18 | 12,50 | -0,08% | 3.161.661,00 |
| 24.04.2026 | 12,29 | 12,67 | 12,05 | 12,51 | 3,05% | 2.547.582,00 |
| 23.04.2026 | 12,24 | 12,52 | 11,65 | 12,14 | -3,04% | 3.531.486,00 |
| 22.04.2026 | 12,25 | 12,80 | 12,07 | 12,52 | 5,03% | 2.892.546,00 |
| 21.04.2026 | 12,21 | 12,47 | 11,86 | 11,92 | -4,18% | 4.534.138,00 |
| 20.04.2026 | 12,66 | 12,68 | 11,89 | 12,44 | -3,12% | 3.997.910,00 |
| 17.04.2026 | 12,96 | 13,45 | 12,78 | 12,84 | 1,50% | 4.011.074,00 |
| 16.04.2026 | 12,45 | 12,98 | 12,31 | 12,65 | 2,43% | 3.910.402,00 |
| 15.04.2026 | 12,34 | 12,84 | 12,12 | 12,35 | -0,40% | 3.593.950,00 |
| 14.04.2026 | 12,03 | 12,42 | 11,95 | 12,40 | 5,17% | 3.182.645,00 |
| 13.04.2026 | 11,24 | 11,86 | 11,20 | 11,79 | 2,52% | 2.984.264,00 |
| 10.04.2026 | 11,32 | 11,55 | 11,28 | 11,50 | 2,77% | 3.639.394,00 |
| 09.04.2026 | 11,27 | 11,62 | 11,15 | 11,19 | -0,36% | 3.058.214,00 |
| 08.04.2026 | 11,96 | 12,04 | 11,10 | 11,23 | 0,45% | 3.400.371,00 |
| 07.04.2026 | 11,08 | 11,25 | 10,76 | 11,18 | 0,72% | 3.002.118,00 |
| 06.04.2026 | 10,95 | 11,16 | 10,83 | 11,10 | 1,00% | 2.485.569,00 |
| 02.04.2026 | 10,46 | 11,17 | 10,36 | 10,99 | -0,99% | 2.768.411,00 |
| 01.04.2026 | 11,09 | 11,57 | 10,81 | 11,10 | 3,35% | 4.513.148,00 |
| 31.03.2026 | 10,29 | 10,80 | 10,24 | 10,74 | 7,08% | 4.485.940,00 |
| 30.03.2026 | 10,52 | 10,57 | 9,89 | 10,03 | -1,96% | 3.834.090,00 |
| 27.03.2026 | 9,70 | 10,39 | 9,66 | 10,23 | 5,57% | 4.256.050,00 |
| 26.03.2026 | 9,95 | 10,27 | 9,57 | 9,69 | -6,56% | 5.010.152,00 |
| 25.03.2026 | 10,33 | 10,48 | 10,16 | 10,37 | 5,92% | 5.849.539,00 |
| 24.03.2026 | 9,27 | 9,87 | 9,23 | 9,79 | 4,59% | 4.751.515,00 |
| 23.03.2026 | 9,18 | 9,76 | 9,06 | 9,36 | 2,52% | 7.045.135,00 |
| 20.03.2026 | 9,45 | 9,55 | 8,91 | 9,13 | -3,69% | 6.794.912,00 |
| 19.03.2026 | 9,16 | 9,58 | 8,78 | 9,48 | -5,77% | 10.713.311,00 |
| 18.03.2026 | 10,47 | 10,62 | 10,02 | 10,06 | -7,20% | 6.159.189,00 |
| 17.03.2026 | 11,08 | 11,31 | 10,73 | 10,84 | -2,34% | 3.424.207,00 |
| 16.03.2026 | 10,76 | 11,14 | 10,50 | 11,10 | 2,78% | 5.282.895,00 |
| 13.03.2026 | 11,40 | 11,48 | 10,71 | 10,80 | -6,41% | 5.955.730,00 |
| 12.03.2026 | 11,86 | 11,86 | 11,29 | 11,54 | -2,62% | 3.578.215,00 |
| 11.03.2026 | 11,95 | 12,07 | 11,34 | 11,85 | -3,74% | 4.731.263,00 |
| 10.03.2026 | 12,10 | 12,46 | 11,91 | 12,31 | 6,40% | 4.215.445,00 |
| 09.03.2026 | 11,50 | 11,62 | 10,79 | 11,57 | -2,20% | 6.542.180,00 |
| 06.03.2026 | 11,59 | 12,00 | 11,24 | 11,83 | -0,08% | 3.378.385,00 |
| 05.03.2026 | 12,35 | 12,45 | 11,56 | 11,84 | -6,70% | 4.666.727,00 |
| 04.03.2026 | 12,65 | 12,85 | 12,36 | 12,69 | 2,92% | 2.860.838,00 |
| 03.03.2026 | 12,55 | 12,59 | 11,82 | 12,33 | -9,07% | 5.124.749,00 |
| 02.03.2026 | 13,86 | 13,92 | 13,05 | 13,56 | -2,66% | 5.828.744,00 |
| 27.02.2026 | 13,90 | 13,98 | 13,56 | 13,93 | 1,16% | 5.706.525,00 |
| 26.02.2026 | 12,70 | 13,83 | 12,62 | 13,77 | 4,87% | 6.075.873,00 |
| 25.02.2026 | 13,45 | 13,71 | 13,10 | 13,13 | -0,15% | 5.042.343,00 |
| 24.02.2026 | 12,04 | 13,26 | 12,02 | 13,15 | 6,13% | 6.339.678,00 |
| 23.02.2026 | 11,93 | 12,42 | 11,86 | 12,39 | 6,08% | 8.877.359,00 |
| 20.02.2026 | 11,24 | 11,72 | 10,88 | 11,68 | 5,32% | 9.068.186,00 |
| 19.02.2026 | 10,73 | 11,10 | 10,64 | 11,09 | 2,12% | 8.803.576,00 |
| 18.02.2026 | 10,70 | 10,98 | 10,54 | 10,86 | 4,42% | 4.127.171,00 |
| 17.02.2026 | 10,45 | 10,63 | 9,90 | 10,40 | -5,28% | 4.714.148,00 |
| 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 |