Echtzeit-Aktienkurs SilverCrest Metals
Bid:
Ask:
Aktienkurse zur SilverCrest Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,16 | 9,30 | 8,90 | 9,22 | 0,33% | 1.456.997,00 |
| 20.12.2024 | 9,09 | 9,42 | 9,04 | 9,19 | 1,10% | 3.428.908,00 |
| 19.12.2024 | 9,43 | 9,50 | 9,00 | 9,09 | -2,15% | 1.609.058,00 |
| 18.12.2024 | 10,01 | 10,14 | 9,22 | 9,29 | -7,56% | 2.316.275,00 |
| 17.12.2024 | 9,78 | 10,10 | 9,71 | 10,05 | 0,50% | 907.955,00 |
| 16.12.2024 | 10,44 | 10,44 | 9,95 | 10,00 | -3,57% | 1.164.871,00 |
| 13.12.2024 | 10,61 | 10,72 | 10,25 | 10,37 | -4,34% | 1.030.753,00 |
| 12.12.2024 | 11,14 | 11,23 | 10,84 | 10,84 | -6,39% | 1.577.777,00 |
| 11.12.2024 | 11,06 | 11,58 | 11,06 | 11,58 | 5,27% | 2.268.815,00 |
| 10.12.2024 | 11,21 | 11,45 | 10,92 | 11,00 | -1,17% | 1.772.889,00 |
| 09.12.2024 | 10,97 | 11,66 | 10,74 | 11,13 | 7,12% | 3.683.643,00 |
| 06.12.2024 | 10,64 | 10,75 | 10,27 | 10,39 | -2,44% | 906.759,00 |
| 05.12.2024 | 10,48 | 10,67 | 10,28 | 10,65 | 1,43% | 1.040.747,00 |
| 04.12.2024 | 10,54 | 10,84 | 10,42 | 10,50 | -0,19% | 1.615.454,00 |
| 03.12.2024 | 9,87 | 10,57 | 9,85 | 10,52 | 7,68% | 1.790.854,00 |
| 02.12.2024 | 10,00 | 10,09 | 9,73 | 9,77 | -3,93% | 1.043.830,00 |
| 29.11.2024 | 10,21 | 10,45 | 10,13 | 10,17 | 0,00% | 556.227,00 |
| 27.11.2024 | 10,11 | 10,37 | 10,10 | 10,17 | 1,70% | 987.672,00 |
| 26.11.2024 | 9,80 | 10,04 | 9,71 | 10,00 | 1,01% | 884.524,00 |
| 25.11.2024 | 9,74 | 9,97 | 9,72 | 9,90 | -3,98% | 1.147.490,00 |
| 22.11.2024 | 10,50 | 10,63 | 10,31 | 10,31 | -1,06% | 1.217.471,00 |
| 21.11.2024 | 10,33 | 10,47 | 10,11 | 10,42 | 2,46% | 1.243.590,00 |
| 20.11.2024 | 10,25 | 10,37 | 10,03 | 10,17 | -2,31% | 1.318.781,00 |
| 19.11.2024 | 10,47 | 10,47 | 10,11 | 10,41 | 1,26% | 1.617.201,00 |
| 18.11.2024 | 10,00 | 10,44 | 9,96 | 10,28 | 7,42% | 1.772.047,00 |
| 15.11.2024 | 9,88 | 10,03 | 9,48 | 9,57 | -2,25% | 9.671.536,00 |
| 14.11.2024 | 9,35 | 9,90 | 9,35 | 9,79 | 2,73% | 3.038.186,00 |
| 13.11.2024 | 10,03 | 10,35 | 9,50 | 9,53 | -4,41% | 2.456.110,00 |
| 12.11.2024 | 9,76 | 10,07 | 9,68 | 9,97 | -0,40% | 2.753.973,00 |
| 11.11.2024 | 9,83 | 10,08 | 9,55 | 10,01 | -2,91% | 3.566.484,00 |
| 08.11.2024 | 10,25 | 10,38 | 10,04 | 10,31 | -0,67% | 2.295.337,00 |
| 07.11.2024 | 9,79 | 10,47 | 9,69 | 10,38 | 11,61% | 5.808.349,00 |
| 06.11.2024 | 8,82 | 9,45 | 8,75 | 9,30 | -3,73% | 3.788.756,00 |
| 05.11.2024 | 9,70 | 9,81 | 9,57 | 9,66 | 1,05% | 1.770.204,00 |
| 04.11.2024 | 9,75 | 9,89 | 9,50 | 9,56 | -1,95% | 1.237.563,00 |
| 01.11.2024 | 10,27 | 10,36 | 9,75 | 9,75 | -4,13% | 1.753.751,00 |
| 31.10.2024 | 10,54 | 10,62 | 9,95 | 10,17 | -5,66% | 2.619.744,00 |
| 30.10.2024 | 10,94 | 10,98 | 10,54 | 10,78 | -1,82% | 1.447.886,00 |
| 29.10.2024 | 10,85 | 11,06 | 10,74 | 10,98 | 3,00% | 1.605.366,00 |
| 28.10.2024 | 10,72 | 10,91 | 10,66 | 10,66 | -1,57% | 1.047.836,00 |
| 25.10.2024 | 11,24 | 11,24 | 10,74 | 10,83 | -3,99% | 2.041.157,00 |
| 24.10.2024 | 11,58 | 11,66 | 10,91 | 11,28 | -2,25% | 2.589.049,00 |
| 23.10.2024 | 11,36 | 11,55 | 11,22 | 11,54 | -0,94% | 2.403.384,00 |
| 22.10.2024 | 11,42 | 11,78 | 11,42 | 11,65 | 2,64% | 2.614.970,00 |
| 21.10.2024 | 11,64 | 11,91 | 11,28 | 11,35 | 1,98% | 4.450.263,00 |
| 18.10.2024 | 10,45 | 11,27 | 10,40 | 11,13 | 8,37% | 4.838.635,00 |
| 17.10.2024 | 10,41 | 10,60 | 10,27 | 10,27 | -0,39% | 2.118.026,00 |
| 16.10.2024 | 10,40 | 10,72 | 10,30 | 10,31 | -0,10% | 3.532.081,00 |
| 15.10.2024 | 10,05 | 10,33 | 9,96 | 10,32 | 1,57% | 2.559.289,00 |
| 14.10.2024 | 9,93 | 10,20 | 9,90 | 10,16 | 0,40% | 1.237.924,00 |
| 11.10.2024 | 10,23 | 10,38 | 10,05 | 10,12 | -0,49% | 2.622.934,00 |
| 10.10.2024 | 9,91 | 10,22 | 9,81 | 10,17 | 2,83% | 3.644.680,00 |
| 09.10.2024 | 9,68 | 9,89 | 9,54 | 9,89 | 1,33% | 2.082.498,00 |
| 08.10.2024 | 9,70 | 9,93 | 9,70 | 9,76 | -0,61% | 4.407.700,00 |
| 07.10.2024 | 9,83 | 10,00 | 9,64 | 9,82 | -3,06% | 4.129.232,00 |
| 04.10.2024 | 10,18 | 10,58 | 9,69 | 10,13 | 9,04% | 14.477.763,00 |
| 03.10.2024 | 9,13 | 9,29 | 8,98 | 9,29 | -0,21% | 972.863,00 |
| 02.10.2024 | 9,24 | 9,53 | 9,17 | 9,31 | 0,87% | 1.440.890,00 |
| 01.10.2024 | 9,39 | 9,44 | 9,08 | 9,23 | -0,22% | 969.080,00 |
| 30.09.2024 | 9,54 | 9,63 | 9,16 | 9,25 | -4,34% | 878.146,00 |
| 27.09.2024 | 10,19 | 10,21 | 9,62 | 9,67 | -5,38% | 1.471.188,00 |
| 26.09.2024 | 9,86 | 10,27 | 9,81 | 10,22 | 4,39% | 1.566.594,00 |
| 25.09.2024 | 9,69 | 9,90 | 9,53 | 9,79 | 0,93% | 1.618.386,00 |
| 24.09.2024 | 9,37 | 9,75 | 9,29 | 9,70 | 5,78% | 1.092.061,00 |
| 23.09.2024 | 9,43 | 9,63 | 9,16 | 9,17 | -2,55% | 835.778,00 |
| 20.09.2024 | 9,35 | 9,48 | 9,18 | 9,41 | 2,06% | 2.794.475,00 |
| 19.09.2024 | 9,41 | 9,45 | 9,19 | 9,22 | 1,43% | 1.320.157,00 |
| 18.09.2024 | 9,59 | 9,64 | 9,06 | 9,09 | -4,82% | 2.137.264,00 |
| 17.09.2024 | 9,64 | 9,85 | 9,43 | 9,55 | -1,75% | 1.520.492,00 |
| 16.09.2024 | 9,50 | 9,73 | 9,42 | 9,72 | 1,99% | 2.332.940,00 |
| 13.09.2024 | 9,10 | 9,53 | 9,02 | 9,53 | 6,84% | 2.804.860,00 |
| 12.09.2024 | 8,28 | 9,00 | 8,28 | 8,92 | 9,31% | 2.287.882,00 |
| 11.09.2024 | 7,76 | 8,19 | 7,65 | 8,16 | 5,56% | 1.354.794,00 |
| 10.09.2024 | 7,71 | 7,76 | 7,52 | 7,73 | 0,78% | 907.364,00 |
| 09.09.2024 | 7,44 | 7,72 | 7,44 | 7,67 | 3,79% | 1.170.825,00 |
| 06.09.2024 | 7,85 | 7,85 | 7,38 | 7,39 | -5,74% | 1.688.832,00 |
| 05.09.2024 | 7,90 | 8,00 | 7,82 | 7,84 | 2,08% | 999.928,00 |
| 04.09.2024 | 7,81 | 7,93 | 7,68 | 7,68 | -2,54% | 1.045.982,00 |
| 03.09.2024 | 8,17 | 8,18 | 7,77 | 7,88 | -4,72% | 1.805.163,00 |
| 30.08.2024 | 8,40 | 8,45 | 8,26 | 8,27 | -1,78% | 652.607,00 |
| 29.08.2024 | 8,39 | 8,52 | 8,37 | 8,42 | 1,20% | 608.609,00 |
| 28.08.2024 | 8,49 | 8,49 | 8,19 | 8,32 | -3,37% | 1.395.033,00 |
| 27.08.2024 | 8,50 | 8,62 | 8,42 | 8,61 | -0,58% | 720.912,00 |
| 26.08.2024 | 8,63 | 8,71 | 8,47 | 8,66 | 0,81% | 1.077.814,00 |
| 23.08.2024 | 8,61 | 8,88 | 8,53 | 8,59 | -0,58% | 2.398.783,00 |
| 22.08.2024 | 8,74 | 8,85 | 8,61 | 8,64 | -3,68% | 756.992,00 |
| 21.08.2024 | 8,94 | 8,99 | 8,75 | 8,97 | 0,45% | 1.061.593,00 |
| 20.08.2024 | 9,03 | 9,14 | 8,85 | 8,93 | 0,00% | 1.620.801,00 |
| 19.08.2024 | 8,42 | 8,96 | 8,37 | 8,93 | 6,44% | 1.917.978,00 |
| 16.08.2024 | 8,37 | 8,57 | 8,31 | 8,39 | 0,84% | 5.106.632,00 |
| 15.08.2024 | 8,25 | 8,43 | 8,06 | 8,32 | 1,59% | 1.564.888,00 |
| 14.08.2024 | 8,17 | 8,25 | 7,98 | 8,19 | -0,73% | 1.128.628,00 |
| 13.08.2024 | 7,85 | 8,28 | 7,81 | 8,25 | 4,30% | 1.711.833,00 |
| 12.08.2024 | 8,10 | 8,12 | 7,78 | 7,91 | 0,89% | 1.699.325,00 |
| 09.08.2024 | 7,71 | 7,86 | 7,57 | 7,84 | 2,08% | 1.908.465,00 |
| 08.08.2024 | 8,04 | 8,16 | 7,52 | 7,68 | -5,30% | 3.416.459,00 |
| 07.08.2024 | 8,71 | 8,88 | 8,07 | 8,11 | -5,37% | 1.483.254,00 |
| 06.08.2024 | 8,36 | 8,61 | 8,25 | 8,57 | 2,15% | 1.279.924,00 |
| 05.08.2024 | 8,21 | 8,50 | 7,96 | 8,39 | -4,22% | 1.640.085,00 |
| 02.08.2024 | 9,33 | 9,50 | 8,65 | 8,76 | -4,47% | 2.244.358,00 |