1,828€
-1,61%
Echtzeit-Aktienkurs Discovery Silver Corp.
Bid:
Ask:
Aktienkurse zur Discovery Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -1,67% | - |
| 04.07.2025 | 1,86 | 1,88 | 1,84 | 1,86 | -0,21% | - |
| 03.07.2025 | 1,85 | 1,88 | 1,83 | 1,86 | 0,92% | 21.000,00 |
| 02.07.2025 | 1,90 | 1,91 | 1,83 | 1,85 | -0,75% | - |
| 01.07.2025 | 1,86 | 1,90 | 1,86 | 1,86 | 0,32% | 400,00 |
| 30.06.2025 | 1,82 | 1,89 | 1,81 | 1,85 | 2,32% | 11.736,00 |
| 27.06.2025 | 1,95 | 1,95 | 1,77 | 1,81 | -7,18% | 500,00 |
| 26.06.2025 | 1,89 | 1,98 | 1,89 | 1,95 | 2,15% | 3.000,00 |
| 25.06.2025 | 1,94 | 1,95 | 1,87 | 1,91 | -1,34% | 10.000,00 |
| 24.06.2025 | 1,99 | 2,10 | 1,87 | 1,94 | -3,44% | 26.500,00 |
| 23.06.2025 | 2,05 | 2,11 | 2,00 | 2,01 | -2,43% | - |
| 20.06.2025 | 2,12 | 2,17 | 2,03 | 2,06 | -3,20% | 24.200,00 |
| 19.06.2025 | 2,15 | 2,19 | 2,11 | 2,12 | -1,26% | 46.000,00 |
| 18.06.2025 | 2,25 | 2,29 | 2,14 | 2,15 | -4,66% | - |
| 17.06.2025 | 2,13 | 2,27 | 2,11 | 2,26 | 6,27% | 10.300,00 |
| 16.06.2025 | 2,05 | 2,19 | 2,03 | 2,12 | 3,77% | 41.000,00 |
| 13.06.2025 | 2,05 | 2,06 | 1,98 | 2,05 | -0,24% | 9.000,00 |
| 12.06.2025 | 2,04 | 2,12 | 1,98 | 2,05 | 0,24% | - |
| 11.06.2025 | 2,13 | 2,14 | 2,02 | 2,05 | -3,54% | 2.500,00 |
| 10.06.2025 | 2,17 | 2,23 | 2,12 | 2,12 | -2,66% | - |
| 09.06.2025 | 2,17 | 2,26 | 2,14 | 2,18 | -0,09% | 3.040,00 |
| 06.06.2025 | 2,28 | 2,33 | 2,15 | 2,18 | -3,88% | 24.959,00 |
| 05.06.2025 | 2,28 | 2,42 | 2,22 | 2,27 | -0,87% | 2.720,00 |
| 04.06.2025 | 2,28 | 2,33 | 2,24 | 2,29 | 0,44% | 3.670,00 |
| 03.06.2025 | 2,06 | 2,29 | 2,03 | 2,28 | 9,52% | 4.700,00 |
| 02.06.2025 | 2,09 | 2,17 | 2,05 | 2,08 | -0,48% | 65.800,00 |
| 30.05.2025 | 2,04 | 2,12 | 2,02 | 2,09 | 2,30% | 11.558,00 |
| 29.05.2025 | 2,05 | 2,10 | 2,02 | 2,04 | 0,15% | - |
| 28.05.2025 | 2,02 | 2,10 | 2,01 | 2,04 | 0,84% | - |
| 27.05.2025 | 2,12 | 2,13 | 2,02 | 2,02 | -4,12% | 9.300,00 |
| 26.05.2025 | 1,96 | 2,17 | 1,94 | 2,11 | 7,16% | 14.850,00 |
| 23.05.2025 | 1,95 | 2,03 | 1,94 | 1,97 | 1,44% | 600,00 |
| 22.05.2025 | 1,96 | 1,97 | 1,89 | 1,94 | -0,61% | 4.250,00 |
| 21.05.2025 | 1,80 | 1,97 | 1,79 | 1,95 | 8,44% | 8.200,00 |
| 20.05.2025 | 1,65 | 1,85 | 1,64 | 1,80 | 9,62% | 21.200,00 |
| 19.05.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 0,86% | 2.275,00 |
| 16.05.2025 | 1,59 | 1,67 | 1,56 | 1,63 | 2,39% | 2.250,00 |
| 15.05.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 0,63% | 7.050,00 |
| 14.05.2025 | 1,59 | 1,63 | 1,52 | 1,58 | -1,19% | 26.400,00 |
| 13.05.2025 | 1,61 | 1,64 | 1,59 | 1,60 | -0,12% | 15.200,00 |
| 12.05.2025 | 1,77 | 1,77 | 1,59 | 1,60 | -8,35% | 3.500,00 |
| 09.05.2025 | 1,77 | 1,81 | 1,62 | 1,75 | -0,96% | - |
| 08.05.2025 | 1,82 | 1,83 | 1,72 | 1,77 | -2,75% | 6.000,00 |
| 07.05.2025 | 1,93 | 1,93 | 1,77 | 1,82 | -6,01% | 20.905,00 |
| 06.05.2025 | 1,74 | 1,95 | 1,70 | 1,93 | 13,26% | 20.684,00 |
| 05.05.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 8,39% | 21.500,00 |
| 02.05.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -11,18% | 14.850,00 |
| 30.04.2025 | 1,72 | 1,85 | 1,65 | 1,77 | 4,05% | 710,00 |
| 29.04.2025 | 1,64 | 1,72 | 1,64 | 1,70 | 3,21% | 6.200,00 |
| 28.04.2025 | 1,63 | 1,71 | 1,62 | 1,65 | 0,06% | 2.000,00 |
| 25.04.2025 | 1,63 | 1,67 | 1,58 | 1,65 | 0,80% | - |
| 24.04.2025 | 1,66 | 1,69 | 1,58 | 1,64 | -1,80% | - |
| 23.04.2025 | 1,70 | 1,72 | 1,56 | 1,67 | -0,83% | 523.508,00 |
| 22.04.2025 | 1,82 | 1,86 | 1,67 | 1,68 | -5,57% | 21.600,00 |
| 17.04.2025 | 1,76 | 1,81 | 1,73 | 1,78 | 0,79% | 5.900,00 |
| 16.04.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 2,38% | 11.152,00 |
| 15.04.2025 | 1,68 | 1,74 | 1,66 | 1,72 | 2,80% | 26.300,00 |
| 14.04.2025 | 1,47 | 1,72 | 1,43 | 1,68 | 13,94% | 19.815,00 |
| 11.04.2025 | 1,33 | 1,50 | 1,26 | 1,47 | 9,94% | 12.560,00 |
| 10.04.2025 | 1,27 | 1,37 | 1,26 | 1,34 | 5,60% | 35.200,00 |
| 09.04.2025 | 1,12 | 1,35 | 1,12 | 1,27 | 11,83% | 44.000,00 |
| 08.04.2025 | 1,08 | 1,18 | 1,08 | 1,13 | 5,79% | - |
| 07.04.2025 | 1,04 | 1,15 | 0,94 | 1,07 | -4,12% | 25.200,00 |
| 04.04.2025 | 1,28 | 1,28 | 1,11 | 1,12 | -13,68% | 4.800,00 |
| 03.04.2025 | 1,28 | 1,32 | 1,13 | 1,29 | -1,15% | 43.100,00 |
| 02.04.2025 | 1,32 | 1,33 | 1,29 | 1,31 | -1,06% | - |
| 01.04.2025 | 1,36 | 1,39 | 1,30 | 1,32 | -2,86% | 18.200,00 |
| 31.03.2025 | 1,34 | 1,39 | 1,32 | 1,36 | 1,72% | 9.000,00 |
| 28.03.2025 | 1,36 | 1,41 | 1,32 | 1,34 | -0,07% | 12.190,00 |
| 27.03.2025 | 1,29 | 1,37 | 1,28 | 1,34 | 4,36% | 14.490,00 |
| 26.03.2025 | 1,33 | 1,34 | 1,27 | 1,28 | -2,95% | 26.550,00 |
| 25.03.2025 | 1,33 | 1,36 | 1,31 | 1,32 | -0,53% | 6.000,00 |
| 24.03.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 2,31% | - |
| 21.03.2025 | 1,31 | 1,31 | 1,26 | 1,30 | 0,00% | 6.950,00 |
| 20.03.2025 | 1,28 | 1,32 | 1,23 | 1,30 | 1,72% | 2.200,00 |
| 19.03.2025 | 1,29 | 1,31 | 1,25 | 1,28 | 0,08% | 41.800,00 |
| 18.03.2025 | 1,28 | 1,33 | 1,26 | 1,28 | -0,47% | 4.170,00 |
| 17.03.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -2,43% | 39.867,00 |
| 14.03.2025 | 1,33 | 1,34 | 1,29 | 1,32 | -0,68% | - |
| 13.03.2025 | 1,29 | 1,36 | 1,28 | 1,32 | 1,53% | 500,00 |
| 12.03.2025 | 1,21 | 1,32 | 1,21 | 1,30 | 7,06% | 8.000,00 |
| 11.03.2025 | 1,09 | 1,23 | 1,09 | 1,22 | 9,04% | - |
| 10.03.2025 | 1,23 | 1,24 | 1,08 | 1,12 | -9,11% | - |
| 07.03.2025 | 1,12 | 1,24 | 1,09 | 1,23 | 9,83% | 16.070,00 |
| 06.03.2025 | 1,02 | 1,14 | 1,01 | 1,12 | 9,38% | - |
| 05.03.2025 | 1,05 | 1,07 | 0,99 | 1,02 | -2,01% | 24.000,00 |
| 04.03.2025 | 0,98 | 1,06 | 0,97 | 1,04 | 5,99% | - |
| 03.03.2025 | 1,05 | 1,10 | 0,98 | 0,99 | -6,01% | 900,00 |
| 28.02.2025 | 1,03 | 1,05 | 0,99 | 1,05 | 0,87% | - |
| 27.02.2025 | 1,04 | 1,05 | 1,00 | 1,04 | 0,97% | 1.300,00 |
| 26.02.2025 | 0,94 | 1,03 | 0,93 | 1,03 | 9,24% | - |
| 25.02.2025 | 0,99 | 0,99 | 0,93 | 0,94 | -4,07% | 5.200,00 |
| 24.02.2025 | 1,00 | 1,03 | 0,95 | 0,98 | -2,29% | 5.000,00 |
| 21.02.2025 | 1,08 | 1,08 | 0,98 | 1,01 | -5,90% | - |
| 20.02.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -0,09% | - |
| 19.02.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,20% | 3.995,00 |
| 18.02.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | 1.640,00 |
| 17.02.2025 | 1,06 | 1,08 | 1,05 | 1,08 | 2,27% | 1.000,00 |
| 14.02.2025 | 1,12 | 1,14 | 1,05 | 1,06 | -3,56% | 22.000,00 |
| 13.02.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 2,14% | - |