1,303€
7,86%
Echtzeit-Aktienkurs Sierra Madre Gold and Silver Ltd.
Bid:
Ask:
Aktienkurse zur Sierra Madre Gold and Silver Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,25 | 1,28 | 1,13 | 1,28 | 5,51% | - |
| 21.05.2026 | 1,22 | 1,25 | 1,19 | 1,22 | -1,38% | 71.200,00 |
| 20.05.2026 | 1,19 | 1,25 | 1,10 | 1,23 | 2,41% | 61.200,00 |
| 19.05.2026 | 1,23 | 1,23 | 1,10 | 1,20 | -3,37% | 56.227,00 |
| 18.05.2026 | 1,30 | 1,33 | 1,22 | 1,25 | -7,78% | 194.780,00 |
| 15.05.2026 | 1,35 | 1,35 | 1,16 | 1,35 | -0,66% | 524.578,00 |
| 14.05.2026 | 1,40 | 1,42 | 1,28 | 1,36 | -2,72% | 59.000,00 |
| 13.05.2026 | 1,29 | 1,44 | 1,28 | 1,40 | 2,19% | 496.337,00 |
| 12.05.2026 | 1,31 | 1,37 | 1,26 | 1,37 | 3,48% | 190.251,00 |
| 11.05.2026 | 1,24 | 1,33 | 1,19 | 1,32 | 6,02% | 238.715,00 |
| 08.05.2026 | 1,14 | 1,28 | 1,08 | 1,25 | 12,05% | 290.032,00 |
| 07.05.2026 | 1,09 | 1,19 | 1,08 | 1,11 | 2,39% | 45.550,00 |
| 06.05.2026 | 1,04 | 1,10 | 1,02 | 1,09 | 6,89% | 282.800,00 |
| 05.05.2026 | 1,05 | 1,08 | 1,01 | 1,02 | -1,36% | 25.000,00 |
| 04.05.2026 | 1,06 | 1,09 | 1,01 | 1,03 | -0,87% | 520.829,00 |
| 30.04.2026 | 1,04 | 1,07 | 1,01 | 1,04 | 0,39% | 779.270,00 |
| 29.04.2026 | 1,04 | 1,04 | 1,00 | 1,04 | -0,67% | 21.992,00 |
| 28.04.2026 | 1,08 | 1,08 | 1,01 | 1,04 | -3,52% | 156.000,00 |
| 27.04.2026 | 1,06 | 1,10 | 1,04 | 1,08 | 2,18% | 192.000,00 |
| 24.04.2026 | 1,01 | 1,06 | 0,99 | 1,06 | 4,86% | 101.000,00 |
| 23.04.2026 | 1,05 | 1,05 | 0,97 | 1,01 | -2,14% | 221.980,00 |
| 22.04.2026 | 1,03 | 1,07 | 1,01 | 1,03 | 1,48% | 43.980,00 |
| 21.04.2026 | 1,08 | 1,08 | 1,01 | 1,02 | -5,49% | 134.188,00 |
| 20.04.2026 | 1,04 | 1,07 | 0,99 | 1,07 | -0,19% | 77.073,00 |
| 17.04.2026 | 1,06 | 1,12 | 1,03 | 1,08 | 2,48% | 190.500,00 |
| 16.04.2026 | 1,08 | 1,09 | 1,04 | 1,05 | -0,38% | 172.416,00 |
| 15.04.2026 | 1,10 | 1,12 | 1,01 | 1,05 | -5,72% | 180.380,00 |
| 14.04.2026 | 1,08 | 1,15 | 1,06 | 1,12 | 3,42% | 423.096,00 |
| 13.04.2026 | 1,08 | 1,10 | 1,05 | 1,08 | -4,51% | 812.805,00 |
| 10.04.2026 | 1,16 | 1,17 | 1,08 | 1,13 | -2,50% | 82.000,00 |
| 09.04.2026 | 1,15 | 1,16 | 1,12 | 1,16 | -0,34% | 389.280,00 |
| 08.04.2026 | 1,24 | 1,24 | 1,14 | 1,17 | 4,67% | 215.400,00 |
| 07.04.2026 | 1,16 | 1,16 | 1,07 | 1,11 | -1,07% | 369.068,00 |
| 02.04.2026 | 1,08 | 1,16 | 1,04 | 1,13 | -3,43% | 124.580,00 |
| 01.04.2026 | 1,10 | 1,20 | 1,01 | 1,17 | 6,39% | 102.158,00 |
| 31.03.2026 | 1,06 | 1,14 | 1,01 | 1,10 | 4,78% | 548.004,00 |
| 30.03.2026 | 1,08 | 1,11 | 0,98 | 1,05 | -1,42% | 575.488,00 |
| 27.03.2026 | 1,00 | 1,08 | 0,96 | 1,06 | 6,00% | 280.850,00 |
| 26.03.2026 | 1,00 | 1,19 | 0,98 | 1,00 | -4,76% | 18.300,00 |
| 25.03.2026 | 1,05 | 1,09 | 1,03 | 1,05 | 3,96% | 66.642,00 |
| 24.03.2026 | 0,92 | 1,06 | 0,88 | 1,01 | 11,85% | 291.000,00 |
| 23.03.2026 | 0,83 | 0,93 | 0,80 | 0,90 | 4,39% | 313.372,00 |
| 20.03.2026 | 0,86 | 0,94 | 0,84 | 0,87 | -0,23% | 96.360,00 |
| 19.03.2026 | 0,92 | 0,95 | 0,84 | 0,87 | -8,25% | 289.798,00 |
| 18.03.2026 | 1,02 | 1,04 | 0,93 | 0,95 | -5,97% | 469.132,00 |
| 17.03.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -2,43% | 233.902,00 |
| 16.03.2026 | 1,10 | 1,11 | 0,97 | 1,03 | -6,79% | 424.523,00 |
| 13.03.2026 | 1,16 | 1,18 | 1,07 | 1,11 | -5,15% | 384.500,00 |
| 12.03.2026 | 1,24 | 1,26 | 1,15 | 1,17 | -4,12% | 44.360,00 |
| 11.03.2026 | 1,27 | 1,29 | 1,17 | 1,22 | -3,95% | 94.575,00 |
| 10.03.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 6,30% | 392.404,00 |
| 09.03.2026 | 1,22 | 1,26 | 1,08 | 1,19 | -2,86% | 290.849,00 |
| 06.03.2026 | 1,27 | 1,29 | 1,20 | 1,23 | -2,78% | 31.004,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,22 | 1,26 | -4,18% | 35.837,00 |
| 04.03.2026 | 1,32 | 1,36 | 1,29 | 1,32 | 2,33% | 253.508,00 |
| 03.03.2026 | 1,42 | 1,43 | 1,26 | 1,29 | -10,45% | 314.874,00 |
| 02.03.2026 | 1,55 | 1,56 | 1,39 | 1,44 | -3,69% | 33.852,00 |
| 27.02.2026 | 1,39 | 1,50 | 1,34 | 1,49 | 7,19% | 194.281,00 |
| 26.02.2026 | 1,39 | 1,43 | 1,33 | 1,39 | 0,36% | 93.023,00 |
| 25.02.2026 | 1,34 | 1,42 | 1,34 | 1,39 | 3,75% | 374.010,00 |
| 24.02.2026 | 1,39 | 1,41 | 1,32 | 1,34 | -3,96% | 167.775,00 |
| 23.02.2026 | 1,46 | 1,47 | 1,39 | 1,39 | -3,14% | 272.252,00 |
| 20.02.2026 | 1,41 | 1,47 | 1,39 | 1,44 | -0,35% | 302.493,00 |
| 19.02.2026 | 1,43 | 1,45 | 1,40 | 1,44 | 0,70% | 23.560,00 |
| 18.02.2026 | 1,50 | 1,55 | 1,41 | 1,43 | -0,69% | 151.575,00 |
| 17.02.2026 | 1,48 | 1,56 | 1,41 | 1,44 | -3,36% | 245.732,00 |
| 16.02.2026 | 1,30 | 1,64 | 1,26 | 1,49 | 11,61% | 633.854,00 |
| 13.02.2026 | 1,35 | 1,37 | 1,32 | 1,34 | -2,55% | 150.308,00 |
| 12.02.2026 | 1,44 | 1,47 | 1,35 | 1,37 | -7,12% | 5.300,00 |
| 11.02.2026 | 1,44 | 1,50 | 1,42 | 1,48 | 3,15% | 212.893,00 |
| 10.02.2026 | 1,44 | 1,45 | 1,39 | 1,43 | -0,69% | 74.316,00 |
| 09.02.2026 | 1,47 | 1,48 | 1,40 | 1,44 | 5,11% | 224.537,00 |
| 06.02.2026 | 1,27 | 1,44 | 1,27 | 1,37 | 5,38% | 113.150,00 |
| 05.02.2026 | 1,41 | 1,49 | 1,28 | 1,30 | -10,34% | 190.010,00 |
| 04.02.2026 | 1,65 | 1,69 | 1,42 | 1,45 | -8,81% | 53.100,00 |
| 03.02.2026 | 1,59 | 1,67 | 1,52 | 1,59 | 5,30% | 172.060,00 |
| 02.02.2026 | 1,28 | 1,55 | 1,27 | 1,51 | 2,03% | 386.328,00 |
| 30.01.2026 | 1,51 | 1,56 | 1,36 | 1,48 | -6,33% | 393.160,00 |
| 29.01.2026 | 1,74 | 1,77 | 1,50 | 1,58 | -5,67% | 213.845,00 |
| 28.01.2026 | 1,81 | 1,82 | 1,66 | 1,68 | -4,01% | 246.533,00 |
| 27.01.2026 | 1,81 | 1,84 | 1,66 | 1,75 | 0,00% | 255.360,00 |
| 26.01.2026 | 1,97 | 2,05 | 1,72 | 1,75 | -7,18% | 401.979,00 |
| 23.01.2026 | 1,75 | 1,90 | 1,66 | 1,88 | 12,57% | 361.584,00 |
| 22.01.2026 | 1,71 | 1,77 | 1,58 | 1,67 | 0,60% | 266.601,00 |
| 21.01.2026 | 1,77 | 1,85 | 1,56 | 1,66 | 0,91% | 701.802,00 |
| 20.01.2026 | 1,90 | 2,15 | 1,64 | 1,65 | -9,86% | 328.543,00 |
| 19.01.2026 | 1,66 | 1,88 | 1,66 | 1,83 | 16,99% | 441.545,00 |
| 16.01.2026 | 1,53 | 1,62 | 1,50 | 1,56 | 3,31% | 233.680,00 |
| 15.01.2026 | 1,40 | 1,57 | 1,38 | 1,51 | 4,86% | 177.685,00 |
| 14.01.2026 | 1,33 | 1,44 | 1,32 | 1,44 | 11,63% | 259.799,00 |
| 13.01.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 1,18% | 169.760,00 |
| 12.01.2026 | 1,32 | 1,38 | 1,23 | 1,28 | 3,66% | 354.021,00 |
| 09.01.2026 | 1,18 | 1,30 | 1,18 | 1,23 | 5,58% | 302.969,00 |
| 08.01.2026 | 1,11 | 1,17 | 1,05 | 1,17 | 4,48% | 256.750,00 |
| 07.01.2026 | 1,14 | 1,16 | 1,09 | 1,12 | -3,04% | 357.131,00 |
| 06.01.2026 | 1,16 | 1,19 | 1,11 | 1,15 | 5,50% | 292.482,00 |
| 05.01.2026 | 1,11 | 1,26 | 1,06 | 1,09 | 2,35% | 430.139,00 |
| 02.01.2026 | 1,13 | 1,17 | 1,03 | 1,07 | -8,97% | 207.028,00 |
| 30.12.2025 | 1,14 | 1,19 | 1,12 | 1,17 | 10,38% | 8.960,00 |
| 29.12.2025 | 1,22 | 1,23 | 1,02 | 1,06 | -4,50% | 46.810,00 |