1,783€
-3,10%
Echtzeit-Aktienkurs Santacruz Silver Mining Ltd.
Bid:
Ask:
Aktienkurse zur Santacruz Silver Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,87 | 1,87 | 1,71 | 1,73 | -5,98% | 270.137,00 |
| 03.12.2025 | 1,78 | 1,89 | 1,76 | 1,84 | 5,50% | 305.103,00 |
| 02.12.2025 | 1,75 | 1,80 | 1,64 | 1,74 | -3,11% | 828.338,00 |
| 01.12.2025 | 1,52 | 1,80 | 1,46 | 1,80 | 21,79% | 866.619,00 |
| 28.11.2025 | 1,49 | 1,55 | 1,24 | 1,48 | 1,23% | 819.496,00 |
| 27.11.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -0,54% | 212.751,00 |
| 26.11.2025 | 1,22 | 1,47 | 1,22 | 1,47 | 18,96% | 253.616,00 |
| 25.11.2025 | 1,26 | 1,26 | 1,19 | 1,23 | 1,65% | 116.169,00 |
| 24.11.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 6,49% | 104.028,00 |
| 21.11.2025 | 1,13 | 1,16 | 1,04 | 1,14 | 3,45% | 164.764,00 |
| 20.11.2025 | 1,15 | 1,24 | 1,10 | 1,10 | -8,01% | 140.298,00 |
| 19.11.2025 | 1,18 | 1,24 | 1,16 | 1,20 | 0,00% | 136.206,00 |
| 18.11.2025 | 1,13 | 1,20 | 1,05 | 1,20 | 3,10% | 243.640,00 |
| 17.11.2025 | 1,23 | 1,26 | 1,15 | 1,16 | -3,49% | 143.804,00 |
| 14.11.2025 | 1,20 | 1,21 | 1,02 | 1,20 | 1,18% | 226.431,00 |
| 13.11.2025 | 1,29 | 1,46 | 1,17 | 1,19 | -6,59% | 362.586,00 |
| 12.11.2025 | 1,17 | 1,29 | 1,16 | 1,27 | 10,40% | 228.900,00 |
| 11.11.2025 | 1,23 | 1,29 | 1,12 | 1,15 | -5,25% | 148.405,00 |
| 10.11.2025 | 1,18 | 1,31 | 1,17 | 1,22 | 7,03% | 552.429,00 |
| 07.11.2025 | 1,07 | 1,15 | 1,06 | 1,14 | 5,18% | 246.067,00 |
| 06.11.2025 | 1,15 | 1,18 | 1,06 | 1,08 | -3,39% | 146.878,00 |
| 05.11.2025 | 1,10 | 1,16 | 1,05 | 1,12 | 4,48% | 296.791,00 |
| 04.11.2025 | 1,13 | 1,13 | 1,06 | 1,07 | -4,11% | 259.555,00 |
| 03.11.2025 | 1,22 | 1,27 | 1,12 | 1,12 | -8,06% | 485.964,00 |
| 31.10.2025 | 1,31 | 1,32 | 1,22 | 1,22 | -6,89% | 108.243,00 |
| 30.10.2025 | 1,22 | 1,32 | 1,21 | 1,31 | 3,65% | 123.729,00 |
| 29.10.2025 | 1,27 | 1,35 | 1,25 | 1,26 | 1,94% | 343.627,00 |
| 28.10.2025 | 1,12 | 1,26 | 0,94 | 1,24 | 10,36% | 1.100.570,00 |
| 27.10.2025 | 1,21 | 1,26 | 1,10 | 1,12 | -11,25% | 496.334,00 |
| 24.10.2025 | 1,29 | 1,32 | 1,20 | 1,26 | -3,96% | 209.703,00 |
| 23.10.2025 | 1,29 | 1,34 | 1,27 | 1,31 | 3,46% | 165.661,00 |
| 22.10.2025 | 1,27 | 1,35 | 1,18 | 1,27 | 1,44% | 386.846,00 |
| 21.10.2025 | 1,41 | 1,41 | 1,20 | 1,25 | -9,28% | 607.494,00 |
| 20.10.2025 | 1,35 | 1,42 | 1,33 | 1,38 | 0,88% | 302.330,00 |
| 17.10.2025 | 1,58 | 1,63 | 1,33 | 1,37 | -13,85% | 820.053,00 |
| 16.10.2025 | 1,57 | 1,64 | 1,51 | 1,59 | 0,51% | 265.487,00 |
| 15.10.2025 | 1,58 | 1,59 | 1,50 | 1,58 | 2,60% | 202.173,00 |
| 14.10.2025 | 1,60 | 1,60 | 1,44 | 1,54 | -1,79% | 315.269,00 |
| 13.10.2025 | 1,48 | 1,57 | 1,47 | 1,57 | 8,89% | 347.185,00 |
| 10.10.2025 | 1,48 | 1,56 | 1,37 | 1,44 | -3,36% | 349.851,00 |
| 09.10.2025 | 1,55 | 1,61 | 1,44 | 1,49 | -3,99% | 443.901,00 |
| 08.10.2025 | 1,59 | 1,65 | 1,50 | 1,55 | 1,31% | 243.107,00 |
| 07.10.2025 | 1,60 | 1,61 | 1,50 | 1,53 | -1,16% | 350.282,00 |
| 06.10.2025 | 1,63 | 1,66 | 1,55 | 1,55 | -2,52% | 245.254,00 |
| 03.10.2025 | 1,60 | 1,72 | 1,59 | 1,59 | -1,49% | 82.642,00 |
| 02.10.2025 | 1,65 | 1,72 | 1,50 | 1,61 | -3,81% | 164.903,00 |
| 01.10.2025 | 1,73 | 1,75 | 1,60 | 1,68 | 0,48% | 185.996,00 |
| 30.09.2025 | 1,72 | 1,72 | 1,50 | 1,67 | -3,47% | 676.500,00 |
| 29.09.2025 | 1,70 | 1,82 | 1,67 | 1,73 | 4,34% | 379.978,00 |
| 26.09.2025 | 1,57 | 1,69 | 1,54 | 1,66 | 3,11% | 438.880,00 |
| 25.09.2025 | 1,49 | 1,61 | 1,44 | 1,61 | 8,80% | 166.764,00 |
| 24.09.2025 | 1,57 | 1,58 | 1,42 | 1,48 | -3,40% | 316.472,00 |
| 23.09.2025 | 1,55 | 1,61 | 1,50 | 1,53 | -0,91% | 331.784,00 |
| 22.09.2025 | 1,45 | 1,58 | 1,45 | 1,54 | 8,58% | 407.597,00 |
| 19.09.2025 | 1,37 | 1,44 | 1,35 | 1,42 | 7,08% | 199.454,00 |
| 18.09.2025 | 1,35 | 1,38 | 1,27 | 1,33 | -0,30% | 279.756,00 |
| 17.09.2025 | 1,43 | 1,45 | 1,30 | 1,33 | -5,80% | 374.652,00 |
| 16.09.2025 | 1,53 | 1,55 | 1,40 | 1,41 | -5,73% | 658.232,00 |
| 15.09.2025 | 1,43 | 1,52 | 1,37 | 1,50 | 5,93% | 767.806,00 |
| 12.09.2025 | 1,41 | 1,46 | 1,36 | 1,42 | 1,00% | 416.779,00 |
| 11.09.2025 | 1,36 | 1,41 | 1,35 | 1,40 | 1,01% | 138.070,00 |
| 10.09.2025 | 1,26 | 1,39 | 1,26 | 1,39 | 6,77% | 807.878,00 |
| 09.09.2025 | 1,32 | 1,35 | 1,15 | 1,30 | -0,76% | 236.237,00 |
| 08.09.2025 | 1,21 | 1,31 | 1,19 | 1,31 | 7,55% | 159.341,00 |
| 05.09.2025 | 1,26 | 1,28 | 1,18 | 1,22 | -2,25% | 111.729,00 |
| 04.09.2025 | 1,25 | 1,32 | 1,11 | 1,25 | 1,63% | 297.043,00 |
| 03.09.2025 | 1,16 | 1,31 | 1,15 | 1,23 | 3,03% | 348.001,00 |
| 02.09.2025 | 1,17 | 1,20 | 1,08 | 1,19 | 1,88% | 312.280,00 |
| 01.09.2025 | 1,16 | 1,18 | 1,12 | 1,17 | 4,47% | 283.249,00 |
| 29.08.2025 | 1,04 | 1,13 | 1,04 | 1,12 | 5,67% | 158.978,00 |
| 28.08.2025 | 1,03 | 1,07 | 1,01 | 1,06 | 4,96% | 174.026,00 |
| 27.08.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -3,82% | 140.083,00 |
| 26.08.2025 | 1,06 | 1,06 | 1,01 | 1,05 | -1,50% | 143.374,00 |
| 25.08.2025 | 0,97 | 1,06 | 0,93 | 1,06 | 8,68% | 323.117,00 |
| 22.08.2025 | 0,91 | 0,99 | 0,85 | 0,98 | 8,90% | 320.050,00 |
| 21.08.2025 | 0,80 | 0,90 | 0,77 | 0,90 | 10,99% | 80.388,00 |
| 20.08.2025 | 0,74 | 0,81 | 0,71 | 0,81 | 8,00% | 64.858,00 |
| 19.08.2025 | 0,79 | 0,83 | 0,74 | 0,75 | -5,18% | 67.177,00 |
| 18.08.2025 | 0,80 | 0,82 | 0,78 | 0,79 | -3,06% | 49.471,00 |
| 15.08.2025 | 0,82 | 0,85 | 0,82 | 0,82 | -4,34% | 65.259,00 |
| 14.08.2025 | 0,85 | 0,87 | 0,83 | 0,85 | -0,23% | 81.739,00 |
| 13.08.2025 | 0,86 | 0,88 | 0,86 | 0,86 | -1,72% | 14.687,00 |
| 12.08.2025 | 0,88 | 0,88 | 0,87 | 0,87 | -0,57% | 12.425,00 |
| 11.08.2025 | 0,88 | 0,88 | 0,84 | 0,88 | 2,34% | 80.789,00 |
| 08.08.2025 | 0,91 | 0,92 | 0,86 | 0,86 | -5,42% | 72.881,00 |
| 07.08.2025 | 0,89 | 0,90 | 0,88 | 0,90 | 4,99% | 67.804,00 |
| 06.08.2025 | 0,91 | 0,91 | 0,83 | 0,86 | -2,05% | 282.710,00 |
| 05.08.2025 | 0,82 | 0,88 | 0,76 | 0,88 | 3,17% | 358.946,00 |
| 04.08.2025 | 0,73 | 0,88 | 0,72 | 0,85 | 16,08% | 249.791,00 |
| 01.08.2025 | 0,73 | 0,76 | 0,71 | 0,73 | 4,71% | 59.722,00 |
| 31.07.2025 | 0,75 | 0,75 | 0,70 | 0,70 | -5,14% | 111.251,00 |
| 30.07.2025 | 0,79 | 0,82 | 0,71 | 0,74 | -6,57% | 277.496,00 |
| 29.07.2025 | 0,82 | 0,83 | 0,76 | 0,79 | -2,35% | 317.153,00 |
| 28.07.2025 | 0,83 | 0,83 | 0,80 | 0,81 | 1,25% | 118.379,00 |
| 25.07.2025 | 0,85 | 0,87 | 0,80 | 0,80 | -5,99% | 275.101,00 |
| 24.07.2025 | 0,89 | 0,89 | 0,83 | 0,85 | -3,41% | 172.208,00 |
| 23.07.2025 | 0,90 | 0,92 | 0,85 | 0,88 | -1,67% | 158.468,00 |
| 22.07.2025 | 0,89 | 0,93 | 0,86 | 0,90 | 1,82% | 189.205,00 |
| 21.07.2025 | 0,90 | 0,95 | 0,83 | 0,88 | 2,21% | 601.354,00 |
| 18.07.2025 | 0,86 | 0,88 | 0,83 | 0,86 | 1,06% | 181.440,00 |