1,308€
10,29%
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 | 1,23 | 1,37 | 1,19 | 1,29 | 8,77% | 103.551,00 |
| 21.05.2026 | 1,22 | 1,25 | 1,18 | 1,19 | -1,33% | 170.998,00 |
| 20.05.2026 | 1,19 | 1,24 | 1,12 | 1,20 | 0,67% | 151.064,00 |
| 19.05.2026 | 1,24 | 1,24 | 1,14 | 1,19 | -2,93% | 184.610,00 |
| 18.05.2026 | 1,37 | 1,37 | 1,21 | 1,23 | -5,38% | 362.845,00 |
| 15.05.2026 | 1,35 | 1,35 | 1,20 | 1,30 | -3,85% | 282.243,00 |
| 14.05.2026 | 1,38 | 1,43 | 1,33 | 1,35 | -2,03% | 79.837,00 |
| 13.05.2026 | 1,41 | 1,45 | 1,33 | 1,38 | 3,76% | 375.911,00 |
| 12.05.2026 | 1,30 | 1,33 | 1,25 | 1,33 | 0,00% | 169.632,00 |
| 11.05.2026 | 1,25 | 1,34 | 1,20 | 1,33 | 5,56% | 265.197,00 |
| 08.05.2026 | 1,16 | 1,27 | 1,09 | 1,26 | 11,11% | 911.171,00 |
| 07.05.2026 | 1,07 | 1,18 | 1,07 | 1,13 | 3,09% | 286.931,00 |
| 06.05.2026 | 1,01 | 1,12 | 1,01 | 1,10 | 7,84% | 292.438,00 |
| 05.05.2026 | 1,02 | 1,08 | 1,00 | 1,02 | -0,20% | 107.093,00 |
| 04.05.2026 | 1,03 | 1,09 | 1,02 | 1,02 | -0,58% | 212.507,00 |
| 30.04.2026 | 1,03 | 1,07 | 1,02 | 1,03 | 0,59% | 241.876,00 |
| 29.04.2026 | 1,05 | 1,05 | 0,98 | 1,02 | -2,85% | 103.947,00 |
| 28.04.2026 | 1,08 | 1,09 | 1,00 | 1,05 | -1,50% | 244.489,00 |
| 27.04.2026 | 1,05 | 1,08 | 1,04 | 1,07 | 4,91% | 116.222,00 |
| 24.04.2026 | 0,99 | 1,06 | 0,98 | 1,02 | 1,90% | 87.944,00 |
| 23.04.2026 | 1,03 | 1,05 | 0,97 | 1,00 | -1,48% | 136.344,00 |
| 22.04.2026 | 1,03 | 1,05 | 1,00 | 1,01 | -1,55% | 94.976,00 |
| 21.04.2026 | 1,06 | 1,06 | 1,00 | 1,03 | -1,34% | 263.446,00 |
| 20.04.2026 | 1,04 | 1,10 | 1,02 | 1,04 | -2,61% | 64.840,00 |
| 17.04.2026 | 1,07 | 1,15 | 1,02 | 1,07 | 1,32% | 245.566,00 |
| 16.04.2026 | 1,05 | 1,10 | 1,03 | 1,06 | 2,52% | 130.545,00 |
| 15.04.2026 | 1,12 | 1,13 | 1,02 | 1,03 | -10,10% | 369.254,00 |
| 14.04.2026 | 1,09 | 1,17 | 1,05 | 1,15 | 5,71% | 327.031,00 |
| 13.04.2026 | 1,08 | 1,14 | 1,04 | 1,09 | -2,16% | 421.906,00 |
| 10.04.2026 | 1,17 | 1,17 | 1,05 | 1,11 | -3,48% | 164.734,00 |
| 09.04.2026 | 1,15 | 1,15 | 1,12 | 1,15 | -1,20% | 228.112,00 |
| 08.04.2026 | 1,16 | 1,25 | 1,15 | 1,16 | 2,28% | 243.549,00 |
| 07.04.2026 | 1,12 | 1,18 | 1,05 | 1,14 | -0,18% | 133.274,00 |
| 02.04.2026 | 1,00 | 1,15 | 1,00 | 1,14 | -1,72% | 140.439,00 |
| 01.04.2026 | 1,13 | 1,21 | 1,11 | 1,16 | 1,75% | 191.388,00 |
| 31.03.2026 | 1,06 | 1,14 | 1,05 | 1,14 | 7,55% | 143.887,00 |
| 30.03.2026 | 1,10 | 1,10 | 0,97 | 1,06 | 1,92% | 260.751,00 |
| 27.03.2026 | 1,01 | 1,08 | 0,96 | 1,04 | 6,67% | 234.901,00 |
| 26.03.2026 | 1,04 | 1,04 | 0,98 | 0,98 | -8,02% | 153.288,00 |
| 25.03.2026 | 1,06 | 1,08 | 1,01 | 1,06 | 0,95% | 322.794,00 |
| 24.03.2026 | 0,89 | 1,05 | 0,88 | 1,05 | 15,38% | 262.880,00 |
| 23.03.2026 | 0,82 | 0,95 | 0,80 | 0,91 | 4,00% | 687.013,00 |
| 20.03.2026 | 0,89 | 0,93 | 0,83 | 0,88 | -0,57% | 456.774,00 |
| 19.03.2026 | 0,91 | 0,95 | 0,84 | 0,88 | -7,37% | 1.011.008,00 |
| 18.03.2026 | 1,02 | 1,06 | 0,93 | 0,95 | -5,94% | 430.323,00 |
| 17.03.2026 | 1,05 | 1,07 | 1,00 | 1,01 | -3,81% | 132.106,00 |
| 16.03.2026 | 1,11 | 1,11 | 0,98 | 1,05 | -3,67% | 1.053.611,00 |
| 13.03.2026 | 1,11 | 1,19 | 1,06 | 1,09 | -7,63% | 385.872,00 |
| 12.03.2026 | 1,23 | 1,26 | 1,12 | 1,18 | -4,07% | 110.301,00 |
| 11.03.2026 | 1,28 | 1,29 | 1,16 | 1,23 | -4,65% | 193.356,00 |
| 10.03.2026 | 1,24 | 1,29 | 1,19 | 1,29 | 8,40% | 148.906,00 |
| 09.03.2026 | 1,22 | 1,25 | 1,07 | 1,19 | -3,25% | 717.498,00 |
| 06.03.2026 | 1,29 | 1,30 | 1,16 | 1,23 | -3,15% | 160.635,00 |
| 05.03.2026 | 1,30 | 1,35 | 1,22 | 1,27 | -2,31% | 157.924,00 |
| 04.03.2026 | 1,36 | 1,36 | 1,30 | 1,30 | 0,00% | 246.762,00 |
| 03.03.2026 | 1,41 | 1,43 | 1,26 | 1,30 | -10,34% | 353.479,00 |
| 02.03.2026 | 1,55 | 1,57 | 1,38 | 1,45 | 0,69% | 568.697,00 |
| 27.02.2026 | 1,41 | 1,48 | 1,33 | 1,44 | 3,60% | 267.296,00 |
| 26.02.2026 | 1,41 | 1,41 | 1,32 | 1,39 | -2,11% | 179.794,00 |
| 25.02.2026 | 1,37 | 1,42 | 1,36 | 1,42 | 7,58% | 259.986,00 |
| 24.02.2026 | 1,38 | 1,41 | 1,30 | 1,32 | -7,04% | 474.549,00 |
| 23.02.2026 | 1,48 | 1,48 | 1,36 | 1,42 | 0,00% | 281.033,00 |
| 20.02.2026 | 1,38 | 1,47 | 1,38 | 1,42 | 1,43% | 377.507,00 |
| 19.02.2026 | 1,45 | 1,45 | 1,38 | 1,40 | -1,41% | 200.530,00 |
| 18.02.2026 | 1,49 | 1,55 | 1,41 | 1,42 | 0,71% | 494.169,00 |
| 17.02.2026 | 1,48 | 1,57 | 1,41 | 1,41 | -6,00% | 841.346,00 |
| 16.02.2026 | 1,29 | 1,62 | 1,25 | 1,50 | 12,78% | 2.824.295,00 |
| 13.02.2026 | 1,35 | 1,38 | 1,31 | 1,33 | 0,00% | 114.701,00 |
| 12.02.2026 | 1,48 | 1,48 | 1,33 | 1,33 | -10,14% | 328.901,00 |
| 11.02.2026 | 1,46 | 1,49 | 1,41 | 1,48 | 1,37% | 217.363,00 |
| 10.02.2026 | 1,45 | 1,47 | 1,37 | 1,46 | -0,68% | 91.386,00 |
| 09.02.2026 | 1,44 | 1,50 | 1,39 | 1,47 | 8,09% | 536.335,00 |
| 06.02.2026 | 1,34 | 1,43 | 1,27 | 1,36 | 1,49% | 531.717,00 |
| 05.02.2026 | 1,44 | 1,51 | 1,26 | 1,34 | -11,84% | 1.086.062,00 |
| 04.02.2026 | 1,65 | 1,70 | 1,41 | 1,52 | -3,80% | 720.495,00 |
| 03.02.2026 | 1,56 | 1,66 | 1,51 | 1,58 | 1,94% | 879.195,00 |
| 02.02.2026 | 1,38 | 1,56 | 1,23 | 1,55 | 6,16% | 1.562.454,00 |
| 30.01.2026 | 1,55 | 1,57 | 1,36 | 1,46 | -9,88% | 1.755.794,00 |
| 29.01.2026 | 1,72 | 1,77 | 1,48 | 1,62 | -3,57% | 781.567,00 |
| 28.01.2026 | 1,78 | 1,83 | 1,66 | 1,68 | -5,08% | 547.901,00 |
| 27.01.2026 | 1,82 | 1,85 | 1,65 | 1,77 | -1,12% | 692.051,00 |
| 26.01.2026 | 1,92 | 2,06 | 1,70 | 1,79 | -4,79% | 1.999.038,00 |
| 23.01.2026 | 1,73 | 1,90 | 1,66 | 1,88 | 11,24% | 1.428.665,00 |
| 22.01.2026 | 1,69 | 1,75 | 1,56 | 1,69 | 1,20% | 1.437.522,00 |
| 21.01.2026 | 1,73 | 1,84 | 1,53 | 1,67 | -1,76% | 2.328.072,00 |
| 20.01.2026 | 1,90 | 2,12 | 1,62 | 1,70 | -6,08% | 2.914.827,00 |
| 19.01.2026 | 1,65 | 1,90 | 1,64 | 1,81 | 14,56% | 2.695.209,00 |
| 16.01.2026 | 1,53 | 1,63 | 1,49 | 1,58 | 3,27% | 1.280.538,00 |
| 15.01.2026 | 1,40 | 1,58 | 1,37 | 1,53 | 5,52% | 1.318.786,00 |
| 14.01.2026 | 1,35 | 1,48 | 1,32 | 1,45 | 10,69% | 1.282.019,00 |
| 13.01.2026 | 1,29 | 1,33 | 1,26 | 1,31 | 0,77% | 520.219,00 |
| 12.01.2026 | 1,28 | 1,39 | 1,20 | 1,30 | 3,17% | 1.885.576,00 |
| 09.01.2026 | 1,16 | 1,31 | 1,16 | 1,26 | 6,78% | 851.534,00 |
| 08.01.2026 | 1,12 | 1,18 | 1,04 | 1,18 | 6,31% | 642.700,00 |
| 07.01.2026 | 1,16 | 1,17 | 1,07 | 1,11 | -4,31% | 678.707,00 |
| 06.01.2026 | 1,15 | 1,20 | 1,12 | 1,16 | 3,57% | 554.762,00 |
| 05.01.2026 | 1,11 | 1,25 | 1,07 | 1,12 | 3,70% | 2.224.776,00 |
| 02.01.2026 | 1,15 | 1,17 | 1,00 | 1,08 | -7,69% | 335.760,00 |
| 30.12.2025 | 1,16 | 1,19 | 1,11 | 1,17 | 7,34% | 147.661,00 |
| 29.12.2025 | 1,21 | 1,34 | 1,03 | 1,09 | -4,39% | 462.176,00 |