5,405€
0,09%
Echtzeit-Aktienkurs Discovery Silver Corp.
Bid:
Ask:
Aktienkurse zur Discovery Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 5,38 | 5,58 | 5,26 | 5,36 | 3,28% | 104.922,00 |
| 12.12.2025 | 5,04 | 5,33 | 4,98 | 5,19 | 3,18% | 104.189,00 |
| 11.12.2025 | 4,99 | 5,10 | 4,87 | 5,03 | 2,97% | 39.212,00 |
| 10.12.2025 | 5,00 | 5,03 | 4,63 | 4,89 | -0,10% | 50.383,00 |
| 09.12.2025 | 4,95 | 5,12 | 4,81 | 4,89 | -0,81% | 52.203,00 |
| 08.12.2025 | 4,94 | 5,06 | 4,81 | 4,93 | 1,23% | 34.658,00 |
| 05.12.2025 | 5,00 | 5,06 | 4,83 | 4,87 | -1,12% | 28.524,00 |
| 04.12.2025 | 4,88 | 4,93 | 4,77 | 4,93 | -1,40% | 30.987,00 |
| 03.12.2025 | 4,98 | 5,10 | 4,91 | 5,00 | -0,89% | 34.760,00 |
| 02.12.2025 | 4,80 | 5,04 | 4,61 | 5,04 | 2,34% | 43.257,00 |
| 01.12.2025 | 4,87 | 5,07 | 4,62 | 4,93 | 3,90% | 155.075,00 |
| 28.11.2025 | 4,40 | 4,90 | 4,38 | 4,74 | 9,47% | 118.106,00 |
| 27.11.2025 | 4,21 | 4,45 | 4,21 | 4,33 | 2,85% | 49.872,00 |
| 26.11.2025 | 3,98 | 4,31 | 3,98 | 4,21 | 7,12% | 68.623,00 |
| 25.11.2025 | 3,69 | 4,03 | 3,69 | 3,93 | 5,08% | 45.313,00 |
| 24.11.2025 | 3,67 | 3,78 | 3,58 | 3,74 | 8,09% | 38.910,00 |
| 21.11.2025 | 3,50 | 3,56 | 3,20 | 3,46 | -3,49% | 49.448,00 |
| 20.11.2025 | 3,94 | 3,94 | 3,53 | 3,59 | -8,31% | 43.629,00 |
| 19.11.2025 | 3,88 | 4,10 | 3,88 | 3,91 | 2,76% | 55.383,00 |
| 18.11.2025 | 3,97 | 4,15 | 3,72 | 3,81 | -2,69% | 69.826,00 |
| 17.11.2025 | 4,16 | 4,16 | 3,90 | 3,91 | -4,63% | 26.255,00 |
| 14.11.2025 | 4,20 | 4,23 | 3,83 | 4,10 | -1,44% | 65.545,00 |
| 13.11.2025 | 4,23 | 4,75 | 4,00 | 4,16 | -0,24% | 156.174,00 |
| 12.11.2025 | 3,85 | 4,17 | 3,85 | 4,17 | 7,75% | 26.432,00 |
| 11.11.2025 | 3,89 | 4,05 | 3,81 | 3,87 | -0,13% | 68.223,00 |
| 10.11.2025 | 3,47 | 4,07 | 3,47 | 3,88 | 12,97% | 186.296,00 |
| 07.11.2025 | 3,26 | 3,43 | 3,22 | 3,43 | 8,20% | 53.887,00 |
| 06.11.2025 | 3,12 | 3,30 | 3,06 | 3,17 | -1,09% | 72.430,00 |
| 05.11.2025 | 3,23 | 3,39 | 3,21 | 3,21 | 0,63% | 61.601,00 |
| 04.11.2025 | 3,43 | 3,55 | 3,19 | 3,19 | -6,32% | 77.293,00 |
| 03.11.2025 | 3,70 | 3,70 | 3,40 | 3,40 | -8,72% | 93.360,00 |
| 31.10.2025 | 3,67 | 3,77 | 3,61 | 3,73 | 0,81% | 58.486,00 |
| 30.10.2025 | 3,31 | 3,70 | 3,31 | 3,70 | 13,00% | 137.000,00 |
| 29.10.2025 | 3,13 | 3,46 | 3,13 | 3,27 | 5,14% | 61.276,00 |
| 28.10.2025 | 3,03 | 3,19 | 2,93 | 3,11 | 1,47% | 64.184,00 |
| 27.10.2025 | 3,14 | 3,15 | 2,90 | 3,07 | -2,70% | 59.475,00 |
| 24.10.2025 | 3,02 | 3,16 | 2,95 | 3,15 | 3,79% | 46.121,00 |
| 23.10.2025 | 2,97 | 3,06 | 2,96 | 3,04 | 2,02% | 29.472,00 |
| 22.10.2025 | 3,06 | 3,10 | 2,76 | 2,98 | -1,33% | 114.382,00 |
| 21.10.2025 | 3,48 | 3,48 | 2,88 | 3,02 | -14,22% | 180.468,00 |
| 20.10.2025 | 3,30 | 3,52 | 3,24 | 3,52 | 7,16% | 71.838,00 |
| 17.10.2025 | 3,67 | 3,70 | 3,23 | 3,28 | -8,64% | 141.445,00 |
| 16.10.2025 | 3,53 | 3,72 | 3,53 | 3,59 | -0,55% | 116.158,00 |
| 15.10.2025 | 3,34 | 3,62 | 3,34 | 3,61 | 8,73% | 128.518,00 |
| 14.10.2025 | 3,50 | 3,50 | 3,30 | 3,32 | -4,87% | 104.997,00 |
| 13.10.2025 | 3,34 | 3,50 | 3,32 | 3,49 | 6,40% | 48.511,00 |
| 10.10.2025 | 3,22 | 3,31 | 3,22 | 3,28 | 0,31% | 68.753,00 |
| 09.10.2025 | 3,39 | 3,44 | 3,19 | 3,27 | -2,24% | 135.316,00 |
| 08.10.2025 | 3,23 | 3,40 | 3,16 | 3,35 | 5,85% | 94.912,00 |
| 07.10.2025 | 3,15 | 3,24 | 3,12 | 3,16 | -1,86% | 39.957,00 |
| 06.10.2025 | 3,23 | 3,30 | 3,12 | 3,22 | 4,72% | 101.983,00 |
| 03.10.2025 | 3,12 | 3,17 | 3,08 | 3,08 | -0,97% | 30.255,00 |
| 02.10.2025 | 3,22 | 3,23 | 2,99 | 3,11 | -3,57% | 61.474,00 |
| 01.10.2025 | 3,18 | 3,29 | 3,18 | 3,22 | 1,26% | 71.370,00 |
| 30.09.2025 | 3,33 | 3,33 | 3,12 | 3,18 | -3,05% | 73.846,00 |
| 29.09.2025 | 3,21 | 3,36 | 3,20 | 3,28 | 3,31% | 88.728,00 |
| 26.09.2025 | 2,94 | 3,20 | 2,94 | 3,18 | 5,48% | 34.267,00 |
| 25.09.2025 | 2,99 | 3,05 | 2,91 | 3,01 | 1,52% | 37.136,00 |
| 24.09.2025 | 3,09 | 3,09 | 2,93 | 2,97 | -2,15% | 39.741,00 |
| 23.09.2025 | 3,24 | 3,30 | 3,03 | 3,03 | -5,31% | 103.665,00 |
| 22.09.2025 | 2,85 | 3,20 | 2,85 | 3,20 | 9,22% | 90.117,00 |
| 19.09.2025 | 2,82 | 2,93 | 2,82 | 2,93 | 3,72% | 24.473,00 |
| 18.09.2025 | 2,93 | 3,02 | 2,79 | 2,83 | -5,36% | 57.777,00 |
| 17.09.2025 | 2,99 | 3,06 | 2,81 | 2,99 | 0,17% | 108.535,00 |
| 16.09.2025 | 3,18 | 3,18 | 2,97 | 2,98 | -3,72% | 98.524,00 |
| 15.09.2025 | 3,09 | 3,18 | 3,04 | 3,10 | 1,81% | 80.763,00 |
| 12.09.2025 | 2,82 | 3,04 | 2,81 | 3,04 | 7,80% | 158.366,00 |
| 11.09.2025 | 2,85 | 2,87 | 2,76 | 2,82 | 0,27% | 35.339,00 |
| 10.09.2025 | 2,68 | 2,88 | 2,67 | 2,81 | 3,40% | 11.282,00 |
| 09.09.2025 | 2,76 | 2,81 | 2,72 | 2,72 | -1,36% | 4.761,00 |
| 08.09.2025 | 2,76 | 2,82 | 2,70 | 2,76 | -0,99% | 53.174,00 |
| 05.09.2025 | 2,72 | 2,79 | 2,50 | 2,79 | 3,53% | 75.869,00 |
| 04.09.2025 | 2,76 | 2,78 | 2,66 | 2,69 | -2,36% | 24.997,00 |
| 03.09.2025 | 2,77 | 2,86 | 2,72 | 2,76 | 0,18% | 43.395,00 |
| 02.09.2025 | 2,93 | 2,95 | 2,74 | 2,75 | -5,66% | 75.212,00 |
| 01.09.2025 | 2,71 | 2,96 | 2,71 | 2,92 | 7,37% | 81.593,00 |
| 29.08.2025 | 2,55 | 2,72 | 2,50 | 2,72 | 5,85% | 17.564,00 |
| 28.08.2025 | 2,57 | 2,67 | 2,55 | 2,57 | 0,98% | 11.834,00 |
| 27.08.2025 | 2,54 | 2,54 | 2,46 | 2,54 | 2,63% | 36.124,00 |
| 26.08.2025 | 2,49 | 2,54 | 2,48 | 2,48 | -0,80% | 20.548,00 |
| 25.08.2025 | 2,53 | 2,53 | 2,46 | 2,50 | 2,04% | 8.953,00 |
| 22.08.2025 | 2,44 | 2,50 | 2,40 | 2,45 | -0,41% | 7.243,00 |
| 21.08.2025 | 2,48 | 2,48 | 2,43 | 2,46 | -0,20% | 4.202,00 |
| 20.08.2025 | 2,32 | 2,48 | 2,29 | 2,46 | 5,58% | 17.875,00 |
| 19.08.2025 | 2,40 | 2,40 | 2,32 | 2,33 | -2,10% | 49.283,00 |
| 18.08.2025 | 2,52 | 2,54 | 2,34 | 2,38 | -5,56% | 85.656,00 |
| 15.08.2025 | 2,48 | 2,52 | 2,42 | 2,52 | 2,44% | 33.925,00 |
| 14.08.2025 | 2,52 | 2,52 | 2,42 | 2,46 | -1,60% | 25.127,00 |
| 13.08.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 2,88% | 10.898,00 |
| 12.08.2025 | 2,27 | 2,49 | 2,26 | 2,43 | 6,81% | 66.407,00 |
| 11.08.2025 | 2,10 | 2,30 | 2,10 | 2,28 | -1,52% | 25.025,00 |
| 08.08.2025 | 2,25 | 2,31 | 2,23 | 2,31 | 4,05% | 38.924,00 |
| 07.08.2025 | 2,21 | 2,27 | 2,17 | 2,22 | 3,02% | 17.834,00 |
| 06.08.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,94% | 27.488,00 |
| 05.08.2025 | 2,16 | 2,20 | 2,13 | 2,14 | 0,00% | 18.484,00 |
| 04.08.2025 | 2,10 | 2,27 | 2,05 | 2,14 | 4,15% | 21.196,00 |
| 01.08.2025 | 2,06 | 2,08 | 1,98 | 2,05 | 1,99% | 14.048,00 |
| 31.07.2025 | 2,02 | 2,06 | 2,01 | 2,01 | 2,24% | 54.180,00 |
| 30.07.2025 | 2,06 | 2,11 | 1,97 | 1,97 | -6,38% | 18.198,00 |
| 29.07.2025 | 2,12 | 2,15 | 2,10 | 2,10 | -1,18% | 23.235,00 |