2,178€
-3,76%
Echtzeit-Aktienkurs Discovery Silver Corp.
Bid:
Ask:
Aktienkurse zur Discovery Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,26 | 2,33 | 2,15 | 2,18 | -3,76% | 8.010,00 |
| 05.06.2025 | 2,29 | 2,42 | 2,22 | 2,26 | -1,09% | 26.816,00 |
| 04.06.2025 | 2,29 | 2,32 | 2,24 | 2,29 | 0,11% | 2.880,00 |
| 03.06.2025 | 2,08 | 2,29 | 2,04 | 2,29 | 9,72% | 12.859,00 |
| 02.06.2025 | 2,10 | 2,17 | 2,05 | 2,08 | -0,12% | 40.445,00 |
| 30.05.2025 | 2,04 | 2,12 | 2,02 | 2,09 | 2,08% | - |
| 29.05.2025 | 2,05 | 2,10 | 2,03 | 2,04 | 0,00% | - |
| 28.05.2025 | 2,02 | 2,10 | 1,99 | 2,04 | 0,74% | 38.445,00 |
| 27.05.2025 | 2,11 | 2,14 | 2,03 | 2,03 | -3,91% | 1.000,00 |
| 26.05.2025 | 1,97 | 2,15 | 1,93 | 2,11 | 6,89% | 19.500,00 |
| 23.05.2025 | 1,94 | 2,04 | 1,94 | 1,97 | 1,70% | 20.800,00 |
| 22.05.2025 | 1,65 | 1,97 | 1,59 | 1,94 | -0,61% | 5.270,00 |
| 21.05.2025 | 1,65 | 1,96 | 1,65 | 1,95 | 7,84% | 29.730,00 |
| 20.05.2025 | 1,65 | 1,85 | 1,64 | 1,81 | 9,89% | 34.522,00 |
| 19.05.2025 | 1,65 | 1,65 | 1,59 | 1,65 | 0,24% | - |
| 16.05.2025 | 1,59 | 1,66 | 1,57 | 1,64 | 3,40% | 4.549,00 |
| 15.05.2025 | 1,58 | 1,62 | 1,56 | 1,59 | 0,25% | 1.961,00 |
| 14.05.2025 | 1,60 | 1,63 | 1,52 | 1,59 | -0,88% | 35.613,00 |
| 13.05.2025 | 1,60 | 1,63 | 1,59 | 1,60 | -0,06% | 5.170,00 |
| 12.05.2025 | 1,75 | 1,76 | 1,59 | 1,60 | -8,57% | 29.273,00 |
| 09.05.2025 | 1,76 | 1,80 | 1,62 | 1,75 | -1,02% | 2.180,00 |
| 08.05.2025 | 1,81 | 1,83 | 1,72 | 1,77 | -2,43% | 1.575,00 |
| 07.05.2025 | 1,93 | 1,93 | 1,77 | 1,81 | -6,16% | 7.100,00 |
| 06.05.2025 | 1,70 | 1,95 | 1,70 | 1,93 | 13,92% | 4.625,00 |
| 05.05.2025 | 1,57 | 1,75 | 1,57 | 1,70 | 7,41% | 9.050,00 |
| 02.05.2025 | 1,77 | 1,77 | 1,55 | 1,58 | -10,84% | 11.460,00 |
| 30.04.2025 | 1,71 | 1,85 | 1,66 | 1,77 | 4,24% | 32.063,00 |
| 29.04.2025 | 1,65 | 1,72 | 1,64 | 1,70 | 2,97% | 2.466,00 |
| 28.04.2025 | 1,66 | 1,71 | 1,62 | 1,65 | -0,84% | 12.680,00 |
| 25.04.2025 | 1,63 | 1,67 | 1,58 | 1,66 | 1,16% | 980,00 |
| 24.04.2025 | 1,66 | 1,69 | 1,58 | 1,65 | -1,08% | 2.122,00 |
| 23.04.2025 | 1,68 | 1,71 | 1,56 | 1,66 | -1,31% | 70.300,00 |
| 22.04.2025 | 1,78 | 1,87 | 1,68 | 1,69 | -5,23% | 35.355,00 |
| 17.04.2025 | 1,76 | 1,81 | 1,73 | 1,78 | 0,79% | 15.906,00 |
| 16.04.2025 | 1,72 | 1,80 | 1,71 | 1,76 | 2,32% | 13.537,00 |
| 15.04.2025 | 1,68 | 1,74 | 1,66 | 1,72 | 2,31% | 8.350,00 |
| 14.04.2025 | 1,47 | 1,72 | 1,43 | 1,69 | 15,02% | 11.450,00 |
| 11.04.2025 | 1,34 | 1,50 | 1,21 | 1,47 | 9,08% | 36.700,00 |
| 10.04.2025 | 1,28 | 1,37 | 1,26 | 1,34 | 6,00% | 17.609,00 |
| 09.04.2025 | 1,13 | 1,34 | 1,11 | 1,27 | 11,53% | 26.273,00 |
| 08.04.2025 | 1,07 | 1,18 | 1,07 | 1,14 | 6,37% | 20.000,00 |
| 07.04.2025 | 1,12 | 1,15 | 0,90 | 1,07 | -4,39% | 31.800,00 |
| 04.04.2025 | 1,29 | 1,29 | 1,11 | 1,12 | -13,61% | 60.565,00 |
| 03.04.2025 | 1,31 | 1,32 | 1,14 | 1,29 | -1,30% | 77.057,00 |
| 02.04.2025 | 1,31 | 1,33 | 1,29 | 1,31 | -0,15% | - |
| 01.04.2025 | 1,36 | 1,39 | 1,31 | 1,31 | -4,30% | 12.720,00 |
| 31.03.2025 | 1,35 | 1,39 | 1,32 | 1,37 | 2,08% | 18.720,00 |
| 28.03.2025 | 1,37 | 1,42 | 1,33 | 1,34 | -1,47% | 200,00 |
| 27.03.2025 | 1,28 | 1,38 | 1,28 | 1,36 | 6,15% | 10.380,00 |
| 26.03.2025 | 1,32 | 1,34 | 1,27 | 1,28 | -2,73% | 250,00 |
| 25.03.2025 | 1,32 | 1,36 | 1,31 | 1,32 | -0,15% | 6.050,00 |
| 24.03.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,38% | 1.650,00 |
| 21.03.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -0,84% | 50,00 |
| 20.03.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 3,06% | 3.700,00 |
| 19.03.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -0,16% | 1.360,00 |
| 18.03.2025 | 1,28 | 1,33 | 1,26 | 1,28 | -0,31% | 3.300,00 |
| 17.03.2025 | 1,32 | 1,34 | 1,28 | 1,28 | -2,66% | 3.900,00 |
| 14.03.2025 | 1,32 | 1,34 | 1,29 | 1,32 | -0,45% | 12.181,00 |
| 13.03.2025 | 1,28 | 1,36 | 1,27 | 1,32 | 3,20% | 9.000,00 |
| 12.03.2025 | 1,22 | 1,32 | 1,20 | 1,28 | 5,00% | 9.200,00 |
| 11.03.2025 | 1,10 | 1,23 | 1,09 | 1,22 | 10,90% | 13.000,00 |
| 10.03.2025 | 1,23 | 1,24 | 1,08 | 1,10 | -10,34% | 27.400,00 |
| 07.03.2025 | 1,02 | 1,23 | 1,02 | 1,23 | 10,04% | 14.000,00 |
| 06.03.2025 | 1,02 | 1,12 | 1,01 | 1,12 | 8,88% | - |
| 05.03.2025 | 1,05 | 1,06 | 0,99 | 1,03 | -2,38% | - |
| 04.03.2025 | 0,99 | 1,06 | 0,97 | 1,05 | 6,06% | 3.000,00 |
| 03.03.2025 | 1,05 | 1,09 | 0,98 | 0,99 | -5,53% | 9.880,00 |
| 28.02.2025 | 1,04 | 1,05 | 0,99 | 1,05 | 0,96% | 28.008,00 |
| 27.02.2025 | 1,03 | 1,05 | 1,00 | 1,04 | 0,29% | 1.000,00 |
| 26.02.2025 | 0,94 | 1,04 | 0,92 | 1,04 | 10,64% | 2.250,00 |
| 25.02.2025 | 0,99 | 0,99 | 0,93 | 0,94 | -5,65% | 5.000,00 |
| 24.02.2025 | 1,00 | 1,03 | 0,95 | 0,99 | -1,39% | 6.500,00 |
| 21.02.2025 | 1,07 | 1,08 | 0,99 | 1,01 | -5,94% | - |
| 20.02.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -0,37% | 1.000,00 |
| 19.02.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -0,46% | - |
| 18.02.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,37% | 5.893,00 |
| 17.02.2025 | 1,06 | 1,08 | 1,05 | 1,08 | 1,79% | 24.650,00 |
| 14.02.2025 | 1,10 | 1,13 | 1,05 | 1,06 | -3,01% | 22.543,00 |
| 13.02.2025 | 1,08 | 1,12 | 1,06 | 1,10 | 2,14% | 3.400,00 |
| 12.02.2025 | 1,05 | 1,10 | 1,04 | 1,07 | 2,39% | 1.650,00 |
| 11.02.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,41% | 30.406,00 |
| 10.02.2025 | 1,08 | 1,15 | 1,08 | 1,09 | 0,65% | 6.275,00 |
| 07.02.2025 | 1,07 | 1,11 | 1,06 | 1,08 | 1,03% | 6.200,00 |
| 06.02.2025 | 1,10 | 1,12 | 1,05 | 1,07 | -3,61% | 3.000,00 |
| 05.02.2025 | 1,05 | 1,11 | 1,03 | 1,11 | 5,73% | 2.200,00 |
| 04.02.2025 | 0,99 | 1,10 | 0,99 | 1,05 | 5,92% | 2.300,00 |
| 03.02.2025 | 1,02 | 1,13 | 0,98 | 0,99 | -4,68% | 13.050,00 |
| 31.01.2025 | 1,02 | 1,08 | 1,00 | 1,04 | 1,67% | 19.900,00 |
| 30.01.2025 | 0,93 | 1,04 | 0,92 | 1,02 | 9,85% | 12.600,00 |
| 29.01.2025 | 0,91 | 1,02 | 0,88 | 0,93 | 1,53% | 27.875,00 |
| 28.01.2025 | 0,81 | 0,92 | 0,81 | 0,91 | 12,42% | 9.100,00 |
| 27.01.2025 | 0,65 | 0,85 | 0,64 | 0,81 | 25,83% | 104.139,00 |
| 24.01.2025 | 0,62 | 0,65 | 0,60 | 0,65 | 4,61% | - |
| 23.01.2025 | 0,62 | 0,63 | 0,59 | 0,62 | -1,04% | - |
| 22.01.2025 | 0,63 | 0,64 | 0,62 | 0,62 | -0,24% | - |
| 21.01.2025 | 0,65 | 0,65 | 0,63 | 0,63 | -3,17% | - |
| 20.01.2025 | 0,63 | 0,65 | 0,62 | 0,65 | 2,46% | 8.650,00 |
| 17.01.2025 | 0,63 | 0,64 | 0,62 | 0,63 | -0,32% | - |
| 16.01.2025 | 0,65 | 0,66 | 0,63 | 0,63 | -2,91% | 500,00 |
| 15.01.2025 | 0,66 | 0,67 | 0,65 | 0,65 | -1,36% | - |