10,565€
0,33%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,45 | 10,68 | 10,25 | 10,33 | -0,67% | 4.523,00 |
| 04.05.2026 | 10,47 | 10,52 | 10,12 | 10,40 | 1,27% | 992,00 |
| 30.04.2026 | 9,83 | 10,42 | 9,82 | 10,27 | 4,92% | 10.516,00 |
| 29.04.2026 | 10,12 | 10,13 | 9,68 | 9,79 | -2,94% | 8.832,00 |
| 28.04.2026 | 10,61 | 10,70 | 9,91 | 10,09 | -5,39% | 4.023,00 |
| 27.04.2026 | 10,66 | 10,74 | 10,37 | 10,66 | -0,19% | 12.966,00 |
| 24.04.2026 | 10,34 | 10,81 | 10,15 | 10,68 | 2,89% | 11.096,00 |
| 23.04.2026 | 10,49 | 12,55 | 9,99 | 10,38 | -2,81% | 3.216,00 |
| 22.04.2026 | 10,60 | 10,91 | 10,29 | 10,68 | 4,86% | 13.696,00 |
| 21.04.2026 | 10,48 | 10,60 | 10,09 | 10,19 | -3,51% | 25.744,00 |
| 20.04.2026 | 10,65 | 10,84 | 10,10 | 10,56 | -3,61% | 17.403,00 |
| 17.04.2026 | 10,77 | 11,38 | 10,59 | 10,95 | 1,91% | 14.358,00 |
| 16.04.2026 | 10,52 | 11,02 | 10,45 | 10,75 | 2,72% | 5.844,00 |
| 15.04.2026 | 10,51 | 10,88 | 10,28 | 10,46 | -0,52% | 5.550,00 |
| 14.04.2026 | 10,12 | 10,53 | 9,98 | 10,52 | 4,57% | 4.691,00 |
| 13.04.2026 | 9,62 | 10,11 | 9,44 | 10,06 | 2,12% | 4.107,00 |
| 10.04.2026 | 9,61 | 9,85 | 9,50 | 9,85 | 2,54% | 8.243,00 |
| 09.04.2026 | 9,61 | 9,94 | 9,50 | 9,60 | -0,23% | 4.035,00 |
| 08.04.2026 | 10,16 | 10,31 | 9,53 | 9,62 | -0,52% | 18.901,00 |
| 07.04.2026 | 9,54 | 9,70 | 9,31 | 9,67 | 1,62% | 13.435,00 |
| 02.04.2026 | 9,20 | 9,67 | 8,93 | 9,52 | -0,68% | 11.149,00 |
| 01.04.2026 | 9,28 | 9,97 | 9,20 | 9,59 | 2,90% | 11.361,00 |
| 31.03.2026 | 9,01 | 9,35 | 8,88 | 9,32 | 6,46% | 18.591,00 |
| 30.03.2026 | 8,93 | 9,19 | 8,64 | 8,75 | -1,57% | 10.217,00 |
| 27.03.2026 | 8,61 | 9,02 | 8,37 | 8,89 | 5,58% | 4.569,00 |
| 26.03.2026 | 8,84 | 8,89 | 8,33 | 8,42 | -6,08% | 6.717,00 |
| 25.03.2026 | 8,85 | 9,05 | 8,71 | 8,97 | 3,88% | 13.150,00 |
| 24.03.2026 | 8,05 | 8,72 | 7,98 | 8,63 | 6,54% | 32.214,00 |
| 23.03.2026 | 7,25 | 8,39 | 7,04 | 8,10 | 1,69% | 18.659,00 |
| 20.03.2026 | 8,21 | 8,50 | 7,71 | 7,97 | -3,28% | 15.038,00 |
| 19.03.2026 | 8,46 | 8,55 | 7,64 | 8,24 | -6,26% | 22.335,00 |
| 18.03.2026 | 9,46 | 9,60 | 8,72 | 8,79 | -6,54% | 8.201,00 |
| 17.03.2026 | 9,58 | 9,79 | 9,28 | 9,40 | -2,19% | 5.785,00 |
| 16.03.2026 | 9,41 | 9,70 | 8,99 | 9,61 | 1,59% | 7.586,00 |
| 13.03.2026 | 9,89 | 10,06 | 9,36 | 9,46 | -5,12% | 29.794,00 |
| 12.03.2026 | 10,14 | 10,36 | 9,81 | 9,97 | -2,35% | 25.936,00 |
| 11.03.2026 | 10,43 | 10,64 | 9,80 | 10,21 | -4,04% | 9.324,00 |
| 10.03.2026 | 10,13 | 10,70 | 9,97 | 10,64 | 7,15% | 25.945,00 |
| 09.03.2026 | 9,90 | 10,13 | 9,35 | 9,93 | -2,74% | 34.455,00 |
| 06.03.2026 | 10,33 | 10,39 | 9,73 | 10,21 | 0,10% | 10.197,00 |
| 05.03.2026 | 10,89 | 11,07 | 9,99 | 10,20 | -6,59% | 9.343,00 |
| 04.03.2026 | 10,78 | 11,08 | 10,63 | 10,92 | 3,12% | 19.068,00 |
| 03.03.2026 | 11,25 | 11,44 | 10,22 | 10,59 | -8,79% | 34.660,00 |
| 02.03.2026 | 12,03 | 12,39 | 11,16 | 11,61 | -1,11% | 20.431,00 |
| 27.02.2026 | 11,72 | 11,95 | 11,48 | 11,74 | 0,86% | 15.633,00 |
| 26.02.2026 | 11,21 | 11,72 | 10,81 | 11,64 | 4,21% | 15.418,00 |
| 25.02.2026 | 11,28 | 11,71 | 11,10 | 11,17 | -0,09% | 18.340,00 |
| 24.02.2026 | 10,40 | 11,26 | 10,26 | 11,18 | 7,50% | 14.816,00 |
| 23.02.2026 | 10,02 | 10,53 | 9,87 | 10,40 | 4,68% | 23.482,00 |
| 20.02.2026 | 9,43 | 9,95 | 9,22 | 9,94 | 5,92% | 13.328,00 |
| 19.02.2026 | 9,34 | 9,44 | 9,13 | 9,38 | 1,63% | 9.673,00 |
| 18.02.2026 | 8,89 | 9,29 | 8,85 | 9,23 | 5,07% | 18.146,00 |
| 17.02.2026 | 9,00 | 9,02 | 8,37 | 8,79 | -3,97% | 5.652,00 |
| 16.02.2026 | 9,10 | 9,23 | 8,95 | 9,15 | -1,10% | 13.647,00 |
| 13.02.2026 | 8,78 | 9,27 | 8,58 | 9,25 | 7,75% | 20.124,00 |
| 12.02.2026 | 9,52 | 9,77 | 8,56 | 8,59 | -11,08% | 21.643,00 |
| 11.02.2026 | 9,29 | 9,67 | 9,18 | 9,66 | 5,40% | 16.293,00 |
| 10.02.2026 | 9,03 | 9,39 | 8,87 | 9,16 | 1,27% | 14.617,00 |
| 09.02.2026 | 8,90 | 9,45 | 8,83 | 9,05 | 2,55% | 17.150,00 |
| 06.02.2026 | 8,12 | 8,86 | 8,07 | 8,82 | 8,96% | 7.575,00 |
| 05.02.2026 | 8,79 | 8,79 | 8,09 | 8,10 | -10,65% | 32.714,00 |
| 04.02.2026 | 9,34 | 9,61 | 8,54 | 9,06 | -0,22% | 13.124,00 |
| 03.02.2026 | 9,03 | 9,49 | 8,66 | 9,08 | 7,01% | 24.687,00 |
| 02.02.2026 | 8,01 | 8,66 | 7,90 | 8,49 | -1,05% | 30.978,00 |
| 30.01.2026 | 9,30 | 9,41 | 8,40 | 8,58 | -15,27% | 49.331,00 |
| 29.01.2026 | 10,87 | 10,93 | 9,82 | 10,12 | -5,60% | 25.126,00 |
| 28.01.2026 | 10,90 | 11,14 | 10,31 | 10,72 | 0,33% | 18.979,00 |
| 27.01.2026 | 10,95 | 11,14 | 10,07 | 10,69 | 0,52% | 30.448,00 |
| 26.01.2026 | 11,41 | 11,76 | 10,51 | 10,63 | -2,66% | 36.549,00 |
| 23.01.2026 | 10,63 | 10,96 | 10,44 | 10,92 | 4,50% | 8.816,00 |
| 22.01.2026 | 10,28 | 10,70 | 10,13 | 10,45 | 2,45% | 25.890,00 |
| 21.01.2026 | 10,53 | 10,88 | 9,99 | 10,20 | -2,76% | 8.533,00 |
| 20.01.2026 | 10,20 | 10,59 | 10,00 | 10,49 | 1,94% | 14.238,00 |
| 19.01.2026 | 10,14 | 10,64 | 10,13 | 10,29 | 5,59% | 23.778,00 |
| 16.01.2026 | 8,81 | 9,77 | 8,55 | 9,75 | 10,64% | 16.787,00 |
| 15.01.2026 | 8,48 | 8,87 | 8,39 | 8,81 | 1,94% | 23.365,00 |
| 14.01.2026 | 8,67 | 8,76 | 8,33 | 8,64 | 2,31% | 16.679,00 |
| 13.01.2026 | 8,33 | 8,70 | 8,27 | 8,45 | 1,50% | 12.621,00 |
| 12.01.2026 | 8,08 | 8,37 | 8,07 | 8,32 | 5,32% | 20.322,00 |
| 09.01.2026 | 7,72 | 7,96 | 7,68 | 7,90 | 2,46% | 4.785,00 |
| 08.01.2026 | 7,63 | 7,74 | 7,23 | 7,71 | 0,00% | 7.083,00 |
| 07.01.2026 | 7,70 | 7,90 | 7,26 | 7,71 | -2,53% | 11.000,00 |
| 06.01.2026 | 7,60 | 7,93 | 7,47 | 7,91 | 5,68% | 10.799,00 |
| 05.01.2026 | 7,29 | 7,83 | 7,18 | 7,49 | 5,05% | 14.734,00 |
| 02.01.2026 | 7,27 | 7,40 | 6,78 | 7,13 | -2,10% | 14.714,00 |
| 30.12.2025 | 7,22 | 7,31 | 7,12 | 7,28 | 3,23% | 4.858,00 |
| 29.12.2025 | 7,51 | 7,73 | 6,97 | 7,05 | -4,08% | 37.001,00 |
| 23.12.2025 | 7,66 | 7,79 | 7,32 | 7,35 | -3,29% | 22.340,00 |
| 22.12.2025 | 7,67 | 7,81 | 7,52 | 7,60 | 2,08% | 19.822,00 |
| 19.12.2025 | 7,28 | 7,60 | 7,23 | 7,45 | 3,12% | 15.312,00 |
| 18.12.2025 | 7,40 | 7,62 | 7,19 | 7,22 | -2,83% | 16.132,00 |
| 17.12.2025 | 7,60 | 7,65 | 7,21 | 7,43 | 1,57% | 13.945,00 |
| 16.12.2025 | 7,23 | 7,52 | 7,13 | 7,32 | 0,27% | 29.707,00 |
| 15.12.2025 | 7,15 | 7,54 | 7,01 | 7,30 | 5,12% | 16.290,00 |
| 12.12.2025 | 7,27 | 7,53 | 6,86 | 6,94 | -4,80% | 18.980,00 |
| 11.12.2025 | 7,13 | 7,40 | 6,98 | 7,29 | 3,04% | 11.221,00 |
| 10.12.2025 | 7,06 | 7,12 | 6,79 | 7,08 | 0,21% | 23.982,00 |
| 09.12.2025 | 6,70 | 7,14 | 6,70 | 7,06 | 4,75% | 15.563,00 |
| 08.12.2025 | 6,82 | 6,87 | 6,63 | 6,74 | -1,03% | 16.438,00 |
| 05.12.2025 | 6,79 | 7,03 | 6,71 | 6,81 | 1,26% | 5.765,00 |