7,345€
-0,23%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 7,33 | 7,34 | 7,33 | 7,33 | -0,39% | 120,00 |
| 26.10.2026 | 7,54 | 7,63 | 7,28 | 7,36 | -2,33% | 1.553,00 |
| 23.10.2026 | 7,69 | 7,73 | 7,37 | 7,54 | -2,05% | 25.364,00 |
| 22.10.2026 | 8,06 | 8,17 | 7,57 | 7,70 | -7,48% | 6.827,00 |
| 21.10.2026 | 8,25 | 8,35 | 8,18 | 8,32 | 0,75% | 3.464,00 |
| 20.10.2026 | 8,69 | 8,72 | 8,19 | 8,26 | -5,10% | 7.165,00 |
| 19.10.2026 | 8,83 | 8,85 | 8,60 | 8,70 | 0,02% | 2.648,00 |
| 16.10.2026 | 8,75 | 8,99 | 8,61 | 8,70 | -0,32% | 1.138,00 |
| 15.10.2026 | 8,61 | 8,74 | 8,60 | 8,73 | 3,24% | 30,00 |
| 14.10.2026 | 8,97 | 9,00 | 8,26 | 8,45 | -5,61% | 4.470,00 |
| 13.10.2026 | 9,35 | 9,45 | 8,91 | 8,95 | -3,46% | 26.449,00 |
| 12.10.2026 | 9,39 | 9,40 | 9,17 | 9,28 | -0,91% | 595,00 |
| 09.10.2026 | 9,28 | 9,53 | 9,22 | 9,36 | 1,89% | 1.376,00 |
| 08.10.2026 | 8,96 | 9,19 | 8,87 | 9,19 | 2,43% | 146,00 |
| 07.10.2026 | 9,32 | 9,37 | 8,84 | 8,97 | -3,90% | 6.134,00 |
| 06.10.2026 | 9,37 | 9,45 | 9,19 | 9,33 | -0,36% | 1.242,00 |
| 05.10.2026 | 9,42 | 9,58 | 9,27 | 9,37 | -0,40% | 14.012,00 |
| 02.10.2026 | 9,48 | 9,66 | 9,28 | 9,40 | -0,55% | - |
| 01.10.2026 | 9,52 | 9,62 | 9,36 | 9,46 | 0,21% | 2.324,00 |
| 30.09.2026 | 9,55 | 9,75 | 9,39 | 9,44 | -1,17% | 14.820,00 |
| 29.09.2026 | 9,41 | 9,74 | 9,30 | 9,55 | 1,12% | 6.768,00 |
| 28.09.2026 | 9,47 | 9,94 | 9,33 | 9,44 | -4,97% | 16.570,00 |
| 25.09.2026 | 9,97 | 10,17 | 9,72 | 9,94 | -0,08% | 6.196,00 |
| 24.09.2026 | 10,07 | 10,09 | 9,74 | 9,94 | -1,72% | 10.219,00 |
| 23.09.2026 | 10,70 | 10,71 | 10,02 | 10,12 | -6,10% | 10.663,00 |
| 22.09.2026 | 10,35 | 10,83 | 10,15 | 10,78 | 4,16% | 5.490,00 |
| 21.09.2026 | 10,45 | 10,52 | 10,17 | 10,35 | -0,81% | 9.676,00 |
| 18.09.2026 | 10,65 | 10,92 | 10,26 | 10,43 | -1,60% | 2.025,00 |
| 17.09.2026 | 9,82 | 10,69 | 9,82 | 10,60 | 8,70% | 20.230,00 |
| 16.09.2026 | 9,96 | 10,10 | 9,56 | 9,75 | -1,48% | 5.704,00 |
| 15.09.2026 | 9,89 | 9,99 | 9,67 | 9,90 | -0,24% | 4.016,00 |
| 14.09.2026 | 10,22 | 10,23 | 9,66 | 9,92 | -3,48% | 13.554,00 |
| 11.09.2026 | 10,49 | 10,76 | 10,17 | 10,28 | -1,58% | 74.005,00 |
| 10.09.2026 | 10,81 | 10,82 | 10,18 | 10,45 | -3,29% | 5.732,00 |
| 09.09.2026 | 10,76 | 11,04 | 10,63 | 10,80 | 1,22% | 14.584,00 |
| 08.09.2026 | 10,69 | 10,87 | 10,62 | 10,67 | 0,23% | 657,00 |
| 07.09.2026 | 10,70 | 10,78 | 10,55 | 10,65 | -0,51% | 1.092,00 |
| 04.09.2026 | 11,19 | 11,38 | 10,70 | 10,70 | -5,10% | 2.330,00 |
| 03.09.2026 | 11,07 | 11,56 | 10,94 | 11,28 | 2,17% | 4.361,00 |
| 02.09.2026 | 10,26 | 11,07 | 10,21 | 11,04 | 7,40% | 14.351,00 |
| 01.09.2026 | 10,72 | 10,80 | 10,17 | 10,28 | -4,15% | 5.192,00 |
| 31.08.2026 | 10,96 | 11,02 | 10,59 | 10,72 | -2,68% | 1.026,00 |
| 28.08.2026 | 11,53 | 11,73 | 10,80 | 11,02 | -4,59% | 4.000,00 |
| 27.08.2026 | 11,30 | 11,57 | 11,16 | 11,55 | 2,62% | 4.016,00 |
| 26.08.2026 | 10,97 | 11,35 | 10,72 | 11,25 | 2,37% | 11.740,00 |
| 25.08.2026 | 10,74 | 11,04 | 10,55 | 10,99 | 1,24% | 7.459,00 |
| 24.08.2026 | 10,80 | 10,99 | 10,54 | 10,86 | 1,21% | 107.036,00 |
| 21.08.2026 | 10,86 | 11,19 | 10,73 | 10,73 | -1,02% | 9.992,00 |
| 20.08.2026 | 10,78 | 11,04 | 10,70 | 10,84 | 0,37% | 4.292,00 |
| 19.08.2026 | 9,90 | 10,83 | 9,80 | 10,80 | 4,50% | 13.388,00 |
| 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 |