1,856€
0,76%
Echtzeit-Aktienkurs Discovery Silver Corp.
Bid:
Ask:
Aktienkurse zur Discovery Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,86 | 1,86 | 1,84 | 1,85 | 0,54% | - |
| 04.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,43% | - |
| 03.07.2025 | 1,83 | 1,85 | 1,83 | 1,85 | -1,60% | 2.000,00 |
| 02.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,29% | - |
| 01.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,88% | - |
| 30.06.2025 | 1,77 | 1,86 | 1,77 | 1,82 | -5,69% | 2.618,00 |
| 27.06.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,33% | 4.000,00 |
| 26.06.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 2,19% | 1.690,00 |
| 25.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,74% | - |
| 24.06.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -4,14% | 5.000,00 |
| 23.06.2025 | 2,03 | 2,06 | 2,03 | 2,06 | -2,14% | 29,00 |
| 20.06.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -0,94% | 894,00 |
| 19.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -8,23% | - |
| 18.06.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 8,96% | 4.615,00 |
| 17.06.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 2,42% | 500,00 |
| 16.06.2025 | 2,03 | 2,07 | 2,03 | 2,07 | 4,55% | 1.500,00 |
| 13.06.2025 | 2,03 | 2,03 | 1,98 | 1,98 | -4,12% | - |
| 12.06.2025 | 2,02 | 2,07 | 2,02 | 2,07 | -1,20% | 1.347,00 |
| 11.06.2025 | 2,12 | 2,12 | 2,09 | 2,09 | -2,34% | 1.500,00 |
| 10.06.2025 | 2,15 | 2,27 | 2,14 | 2,14 | -3,60% | 11.865,00 |
| 09.06.2025 | 2,15 | 2,22 | 2,15 | 2,22 | -4,93% | 350,00 |
| 06.06.2025 | 2,25 | 2,34 | 2,25 | 2,34 | 1,08% | 500,00 |
| 05.06.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 0,43% | 100,00 |
| 04.06.2025 | 2,26 | 2,31 | 2,26 | 2,30 | 2,22% | 3.734,00 |
| 03.06.2025 | 2,04 | 2,25 | 2,04 | 2,25 | 5,88% | 500,00 |
| 02.06.2025 | 2,01 | 2,13 | 2,01 | 2,13 | 3,16% | 2.800,00 |
| 30.05.2025 | 2,03 | 2,06 | 2,03 | 2,06 | -2,37% | - |
| 29.05.2025 | 2,03 | 2,11 | 2,03 | 2,11 | 5,50% | 150,00 |
| 28.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,44% | - |
| 27.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 10,04% | - |
| 26.05.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -0,52% | 1.000,00 |
| 23.05.2025 | 1,92 | 1,97 | 1,92 | 1,93 | -0,21% | 2.000,00 |
| 22.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | - |
| 21.05.2025 | 1,78 | 1,93 | 1,78 | 1,93 | 6,04% | 2.000,00 |
| 20.05.2025 | 1,63 | 1,82 | 1,63 | 1,82 | 11,52% | 250,00 |
| 19.05.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 0,87% | 1.150,00 |
| 16.05.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 4,12% | - |
| 15.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,84% | - |
| 14.05.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,54% | 700,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,96% | 1.100,00 |
| 12.05.2025 | 1,74 | 1,74 | 1,62 | 1,62 | -6,56% | 655,00 |
| 09.05.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -2,91% | 500,00 |
| 08.05.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,34% | 3.000,00 |
| 07.05.2025 | 1,91 | 1,91 | 1,78 | 1,78 | -7,95% | 600,00 |
| 06.05.2025 | 1,68 | 1,94 | 1,68 | 1,94 | 18,03% | 1.700,00 |
| 05.05.2025 | 1,55 | 1,71 | 1,55 | 1,64 | -0,24% | 5.803,00 |
| 02.05.2025 | 1,58 | 1,65 | 1,58 | 1,65 | -2,14% | 1.250,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,44% | - |
| 29.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,33% | - |
| 28.04.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -0,60% | 1.850,00 |
| 25.04.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 0,85% | 1.900,00 |
| 24.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,84% | - |
| 23.04.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -5,15% | 350,00 |
| 22.04.2025 | 1,85 | 1,88 | 1,75 | 1,75 | -3,43% | 3.670,00 |
| 17.04.2025 | 1,74 | 1,81 | 1,73 | 1,81 | 3,19% | 150,00 |
| 16.04.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 0,69% | 500,00 |
| 15.04.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 20,64% | 2.295,00 |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,09% | - |
| 11.04.2025 | 1,30 | 1,49 | 1,29 | 1,49 | 17,88% | 7.401,00 |
| 10.04.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 13,06% | - |
| 09.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 6,68% | - |
| 08.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -8,71% | - |
| 07.04.2025 | 0,95 | 1,15 | 0,94 | 1,15 | -8,89% | 1.850,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,83% | - |
| 03.04.2025 | 1,28 | 1,32 | 1,09 | 1,32 | 1,07% | 25.750,00 |
| 02.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -2,24% | 200,00 |
| 01.04.2025 | 1,38 | 1,38 | 1,34 | 1,34 | 1,36% | 90,00 |
| 31.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,65% | - |
| 28.03.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,59% | 650,00 |
| 27.03.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 3,85% | 2.900,00 |
| 26.03.2025 | 1,31 | 1,35 | 1,30 | 1,30 | 0,15% | 2.450,00 |
| 25.03.2025 | 1,30 | 1,34 | 1,30 | 1,30 | 1,25% | 1.100,00 |
| 24.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,26% | - |
| 21.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,63% | 2.250,00 |
| 20.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 19.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,67% | - |
| 18.03.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 0,77% | 2.000,00 |
| 17.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,41% | 100,00 |
| 14.03.2025 | 1,30 | 1,35 | 1,28 | 1,28 | -4,48% | 7.350,00 |
| 13.03.2025 | 1,27 | 1,34 | 1,27 | 1,34 | -0,45% | 1.648,00 |
| 12.03.2025 | 1,20 | 1,35 | 1,20 | 1,35 | 25,79% | 352,00 |
| 11.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -11,28% | - |
| 10.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,90% | - |
| 07.03.2025 | 1,10 | 1,24 | 1,10 | 1,24 | 24,32% | 390,00 |
| 06.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,01% | 500,00 |
| 05.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 5,75% | - |
| 04.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -5,44% | - |
| 03.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,18% | - |
| 28.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 27.02.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 2,54% | - |
| 26.02.2025 | 0,92 | 0,98 | 0,92 | 0,98 | -2,48% | - |
| 25.02.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 3,07% | 675,00 |
| 24.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,20% | - |
| 21.02.2025 | 1,05 | 1,06 | 1,00 | 1,00 | -4,94% | 4.000,00 |
| 20.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,68% | - |
| 19.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,52% | - |
| 18.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,54% | - |
| 17.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -8,14% | - |
| 14.02.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 8,45% | 1.800,00 |
| 13.02.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,76% | - |