2,723€
8,04%
Echtzeit-Aktienkurs Discovery Silver Corp.
Bid:
Ask:
Aktienkurse zur Discovery Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,53 | 2,74 | 2,52 | 2,73 | 8,13% | 600,00 |
| 28.08.2025 | 2,55 | 2,61 | 2,51 | 2,52 | -0,88% | 5.000,00 |
| 27.08.2025 | 2,51 | 2,55 | 2,46 | 2,54 | 1,19% | - |
| 26.08.2025 | 2,51 | 2,53 | 2,47 | 2,51 | 0,30% | 900,00 |
| 25.08.2025 | 2,43 | 2,52 | 2,43 | 2,51 | 1,93% | 1.200,00 |
| 22.08.2025 | 2,43 | 2,49 | 2,37 | 2,46 | 0,92% | 950,00 |
| 21.08.2025 | 2,45 | 2,49 | 2,42 | 2,44 | -0,51% | 2.500,00 |
| 20.08.2025 | 2,34 | 2,47 | 2,30 | 2,45 | 4,71% | 4.000,00 |
| 19.08.2025 | 2,38 | 2,40 | 2,31 | 2,34 | -1,89% | 20.384,00 |
| 18.08.2025 | 2,50 | 2,53 | 2,32 | 2,38 | -4,60% | 21.904,00 |
| 15.08.2025 | 2,47 | 2,51 | 2,41 | 2,50 | 1,22% | 1.000,00 |
| 14.08.2025 | 2,47 | 2,50 | 2,42 | 2,47 | -0,30% | 1.309,00 |
| 13.08.2025 | 2,42 | 2,51 | 2,41 | 2,48 | 2,17% | 4.913,00 |
| 12.08.2025 | 2,29 | 2,49 | 2,23 | 2,42 | 5,44% | 11.069,00 |
| 11.08.2025 | 2,29 | 2,33 | 2,14 | 2,30 | 0,22% | 8.549,00 |
| 08.08.2025 | 2,23 | 2,30 | 2,22 | 2,29 | 2,92% | 3.003,00 |
| 07.08.2025 | 2,19 | 2,27 | 2,18 | 2,23 | 1,83% | 11.185,00 |
| 06.08.2025 | 2,14 | 2,20 | 2,10 | 2,19 | 2,70% | 9.460,00 |
| 05.08.2025 | 2,06 | 2,22 | 2,06 | 2,13 | -2,74% | 690,00 |
| 04.08.2025 | 2,06 | 2,26 | 2,06 | 2,19 | 6,18% | 6,00 |
| 01.08.2025 | 2,05 | 2,10 | 2,01 | 2,06 | 1,23% | 7.400,00 |
| 31.07.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 1,88% | 5.500,00 |
| 30.07.2025 | 2,10 | 2,11 | 1,98 | 2,00 | -4,65% | 2.835,00 |
| 29.07.2025 | 2,10 | 2,14 | 2,08 | 2,10 | 0,24% | 4.980,00 |
| 28.07.2025 | 2,13 | 2,18 | 2,08 | 2,09 | -1,76% | 2.000,00 |
| 25.07.2025 | 2,12 | 2,19 | 2,06 | 2,13 | 0,12% | 11.019,00 |
| 24.07.2025 | 2,16 | 2,17 | 2,09 | 2,13 | -1,50% | - |
| 23.07.2025 | 2,27 | 2,27 | 2,13 | 2,16 | -4,64% | 5.006,00 |
| 22.07.2025 | 2,05 | 2,27 | 2,03 | 2,27 | 10,62% | 3.094,00 |
| 21.07.2025 | 1,97 | 2,07 | 1,96 | 2,05 | 3,83% | 1.928,00 |
| 18.07.2025 | 1,98 | 2,00 | 1,93 | 1,97 | -0,35% | 1.000,00 |
| 17.07.2025 | 2,03 | 2,03 | 1,93 | 1,98 | -2,15% | 64,00 |
| 16.07.2025 | 1,99 | 2,05 | 1,93 | 2,02 | 1,66% | 6,00 |
| 15.07.2025 | 1,98 | 2,01 | 1,90 | 1,99 | 0,33% | - |
| 14.07.2025 | 2,00 | 2,07 | 1,96 | 1,98 | -0,70% | 900,00 |
| 11.07.2025 | 1,90 | 2,06 | 1,90 | 2,00 | 4,83% | 427,00 |
| 10.07.2025 | 1,77 | 1,92 | 1,77 | 1,91 | 6,96% | 783,00 |
| 09.07.2025 | 1,81 | 1,84 | 1,69 | 1,78 | -1,66% | 110,00 |
| 08.07.2025 | 1,90 | 1,92 | 1,77 | 1,81 | -4,73% | 3.107,00 |
| 07.07.2025 | 1,86 | 1,91 | 1,79 | 1,90 | 2,26% | 1.000,00 |
| 04.07.2025 | 1,87 | 1,93 | 1,84 | 1,86 | -0,32% | 3,00 |
| 03.07.2025 | 1,85 | 1,88 | 1,82 | 1,87 | 1,14% | 800,00 |
| 02.07.2025 | 1,90 | 1,91 | 1,82 | 1,84 | -2,07% | 4.003,00 |
| 01.07.2025 | 1,85 | 1,92 | 1,85 | 1,88 | 1,62% | - |
| 30.06.2025 | 1,95 | 1,95 | 1,82 | 1,85 | 0,87% | - |
| 27.06.2025 | 1,95 | 1,96 | 1,79 | 1,84 | -5,65% | - |
| 26.06.2025 | 1,92 | 1,98 | 1,88 | 1,95 | 1,99% | - |
| 25.06.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -1,34% | - |
| 24.06.2025 | 2,01 | 2,15 | 1,87 | 1,94 | -3,64% | 13.665,00 |
| 23.06.2025 | 2,06 | 2,15 | 2,01 | 2,01 | -2,41% | 652,00 |
| 20.06.2025 | 2,12 | 2,17 | 2,03 | 2,06 | -2,83% | 25.000,00 |
| 19.06.2025 | 2,14 | 2,19 | 2,11 | 2,12 | -1,40% | 15.264,00 |
| 18.06.2025 | 2,26 | 2,29 | 2,14 | 2,15 | -5,08% | - |
| 17.06.2025 | 2,12 | 2,27 | 2,10 | 2,26 | 6,97% | 1.700,00 |
| 16.06.2025 | 2,05 | 2,19 | 1,96 | 2,12 | 3,05% | 6.000,00 |
| 13.06.2025 | 2,04 | 2,21 | 1,98 | 2,05 | 0,49% | 3.790,00 |
| 12.06.2025 | 2,05 | 2,11 | 2,03 | 2,04 | -0,24% | - |
| 11.06.2025 | 2,12 | 2,15 | 2,01 | 2,05 | -3,53% | 23.556,00 |
| 10.06.2025 | 2,20 | 2,27 | 2,12 | 2,12 | -3,63% | 10.810,00 |
| 09.06.2025 | 2,18 | 2,26 | 2,14 | 2,20 | 1,15% | 7.010,00 |
| 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 |