0,939€
0,75%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 0,93 | 0,93 | 0,93 | 0,93 | 0,11% | 10.000,00 |
| 21.09.2026 | 0,96 | 0,96 | 0,93 | 0,93 | -2,41% | 49.336,00 |
| 18.09.2026 | 0,93 | 0,96 | 0,89 | 0,96 | 2,91% | 33.732,00 |
| 17.09.2026 | 0,88 | 0,93 | 0,88 | 0,93 | 6,42% | 67.205,00 |
| 16.09.2026 | 0,87 | 0,89 | 0,87 | 0,87 | 1,40% | 98.744,00 |
| 15.09.2026 | 0,92 | 0,92 | 0,84 | 0,86 | -6,72% | 28.439,00 |
| 14.09.2026 | 0,92 | 0,92 | 0,87 | 0,92 | 0,00% | 161.938,00 |
| 11.09.2026 | 0,95 | 0,99 | 0,92 | 0,92 | -1,50% | 182.109,00 |
| 10.09.2026 | 0,97 | 0,98 | 0,93 | 0,94 | -3,70% | 34.911,00 |
| 09.09.2026 | 0,96 | 0,98 | 0,95 | 0,97 | 1,14% | 9.911,00 |
| 08.09.2026 | 0,98 | 0,99 | 0,95 | 0,96 | -2,04% | 54.028,00 |
| 07.09.2026 | 0,98 | 0,99 | 0,98 | 0,98 | -0,10% | 28.928,00 |
| 04.09.2026 | 1,02 | 1,02 | 0,97 | 0,98 | -3,35% | 76.310,00 |
| 03.09.2026 | 0,98 | 1,02 | 0,96 | 1,02 | 4,10% | 54.177,00 |
| 02.09.2026 | 0,96 | 1,01 | 0,96 | 0,98 | 1,46% | 60.822,00 |
| 01.09.2026 | 1,05 | 1,05 | 0,94 | 0,96 | -7,77% | 251.153,00 |
| 31.08.2026 | 1,02 | 1,06 | 1,00 | 1,04 | 2,46% | 39.193,00 |
| 28.08.2026 | 1,07 | 1,09 | 1,01 | 1,02 | -4,95% | 73.241,00 |
| 27.08.2026 | 1,07 | 1,08 | 1,03 | 1,07 | 0,09% | 98.528,00 |
| 26.08.2026 | 1,01 | 1,08 | 1,01 | 1,07 | 5,94% | 39.550,00 |
| 25.08.2026 | 1,04 | 1,08 | 1,00 | 1,01 | -2,32% | 83.764,00 |
| 24.08.2026 | 1,06 | 1,07 | 1,02 | 1,03 | -2,82% | 34.821,00 |
| 21.08.2026 | 1,06 | 1,10 | 1,04 | 1,06 | 0,76% | 45.878,00 |
| 20.08.2026 | 1,03 | 1,07 | 1,03 | 1,06 | 1,93% | 6.414,00 |
| 19.08.2026 | 0,96 | 1,04 | 0,94 | 1,04 | 1,57% | 72.178,00 |
| 05.05.2026 | 1,07 | 1,07 | 1,01 | 1,02 | -4,40% | 66.582,00 |
| 04.05.2026 | 1,06 | 1,07 | 1,03 | 1,07 | 1,04% | 62.114,00 |
| 30.04.2026 | 1,04 | 1,08 | 1,02 | 1,06 | 1,54% | 90.445,00 |
| 29.04.2026 | 1,04 | 1,06 | 1,00 | 1,04 | -0,10% | 61.655,00 |
| 28.04.2026 | 1,08 | 1,08 | 1,01 | 1,04 | -5,10% | 75.472,00 |
| 27.04.2026 | 1,06 | 1,11 | 1,03 | 1,10 | 2,24% | 58.452,00 |
| 24.04.2026 | 1,02 | 1,07 | 0,98 | 1,07 | 8,27% | 25.557,00 |
| 23.04.2026 | 1,03 | 1,05 | 0,99 | 0,99 | -4,44% | 91.197,00 |
| 22.04.2026 | 1,03 | 1,08 | 1,02 | 1,04 | 4,12% | 39.768,00 |
| 21.04.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -8,62% | 126.766,00 |
| 20.04.2026 | 1,05 | 1,09 | 1,02 | 1,09 | 1,49% | 99.719,00 |
| 17.04.2026 | 1,06 | 1,12 | 1,02 | 1,07 | 0,75% | 142.504,00 |
| 16.04.2026 | 1,06 | 1,09 | 1,03 | 1,07 | -0,65% | 92.746,00 |
| 15.04.2026 | 1,11 | 1,13 | 1,03 | 1,07 | -2,63% | 61.816,00 |
| 14.04.2026 | 1,08 | 1,14 | 1,06 | 1,10 | 1,10% | 90.347,00 |
| 13.04.2026 | 1,11 | 1,11 | 1,04 | 1,09 | -3,63% | 110.433,00 |
| 10.04.2026 | 1,14 | 1,17 | 1,11 | 1,13 | -3,17% | 28.359,00 |
| 09.04.2026 | 1,15 | 1,17 | 1,12 | 1,17 | 0,00% | 63.055,00 |
| 08.04.2026 | 1,23 | 1,24 | 1,14 | 1,17 | 1,92% | 135.303,00 |
| 07.04.2026 | 1,15 | 1,17 | 1,07 | 1,15 | 1,42% | 117.498,00 |
| 02.04.2026 | 1,08 | 1,18 | 1,03 | 1,13 | -0,44% | 169.741,00 |
| 01.04.2026 | 1,10 | 1,21 | 1,10 | 1,14 | 2,71% | 100.761,00 |
| 31.03.2026 | 1,09 | 1,19 | 1,04 | 1,11 | 6,76% | 164.305,00 |
| 30.03.2026 | 1,09 | 1,12 | 0,98 | 1,04 | -4,17% | 164.739,00 |
| 27.03.2026 | 1,02 | 1,08 | 0,96 | 1,08 | 11,34% | 134.232,00 |
| 26.03.2026 | 0,99 | 1,06 | 0,97 | 0,97 | -8,06% | 125.645,00 |
| 25.03.2026 | 1,06 | 1,09 | 1,01 | 1,06 | 6,03% | 138.125,00 |
| 24.03.2026 | 0,92 | 1,01 | 0,88 | 1,00 | 9,58% | 91.932,00 |
| 23.03.2026 | 0,82 | 0,95 | 0,79 | 0,91 | 4,37% | 142.624,00 |
| 20.03.2026 | 0,87 | 0,96 | 0,84 | 0,87 | -1,69% | 101.618,00 |
| 19.03.2026 | 0,91 | 0,95 | 0,84 | 0,89 | -8,00% | 243.962,00 |
| 18.03.2026 | 1,01 | 1,05 | 0,93 | 0,96 | -6,15% | 238.364,00 |
| 17.03.2026 | 1,06 | 1,06 | 0,99 | 1,03 | -2,38% | 63.938,00 |
| 16.03.2026 | 1,11 | 1,11 | 0,99 | 1,05 | -3,67% | 227.757,00 |
| 13.03.2026 | 1,13 | 1,18 | 1,07 | 1,09 | -6,84% | 109.971,00 |
| 12.03.2026 | 1,23 | 1,26 | 1,14 | 1,17 | -2,09% | 113.365,00 |
| 11.03.2026 | 1,30 | 1,30 | 1,15 | 1,20 | -5,16% | 129.771,00 |
| 10.03.2026 | 1,24 | 1,31 | 1,23 | 1,26 | 4,56% | 128.201,00 |
| 09.03.2026 | 1,21 | 1,24 | 1,08 | 1,21 | -2,43% | 99.949,00 |
| 06.03.2026 | 1,29 | 1,29 | 1,20 | 1,24 | 2,49% | 82.758,00 |
| 05.03.2026 | 1,33 | 1,34 | 1,21 | 1,21 | -8,37% | 131.167,00 |
| 04.03.2026 | 1,33 | 1,36 | 1,29 | 1,32 | 2,33% | 116.982,00 |
| 03.03.2026 | 1,41 | 1,43 | 1,24 | 1,29 | -10,14% | 520.870,00 |
| 02.03.2026 | 1,54 | 1,57 | 1,38 | 1,43 | -4,03% | 273.297,00 |
| 27.02.2026 | 1,40 | 1,50 | 1,35 | 1,49 | 6,81% | 164.317,00 |
| 26.02.2026 | 1,38 | 1,43 | 1,34 | 1,40 | 1,45% | 49.487,00 |
| 25.02.2026 | 1,37 | 1,45 | 1,36 | 1,38 | 2,61% | 103.340,00 |
| 24.02.2026 | 1,39 | 1,41 | 1,31 | 1,34 | -3,60% | 226.138,00 |
| 23.02.2026 | 1,47 | 1,48 | 1,38 | 1,39 | -3,14% | 156.295,00 |
| 20.02.2026 | 1,42 | 1,47 | 1,38 | 1,44 | 2,50% | 125.454,00 |
| 19.02.2026 | 1,45 | 1,47 | 1,38 | 1,40 | 0,36% | 74.518,00 |
| 18.02.2026 | 1,51 | 1,55 | 1,40 | 1,40 | -3,79% | 180.811,00 |
| 17.02.2026 | 1,51 | 1,56 | 1,41 | 1,45 | -3,65% | 314.657,00 |
| 16.02.2026 | 1,30 | 1,62 | 1,25 | 1,51 | 11,48% | 605.633,00 |
| 13.02.2026 | 1,35 | 1,38 | 1,32 | 1,35 | 2,27% | 172.010,00 |
| 12.02.2026 | 1,44 | 1,48 | 1,32 | 1,32 | -10,20% | 161.073,00 |
| 11.02.2026 | 1,45 | 1,51 | 1,42 | 1,47 | 1,73% | 144.163,00 |
| 10.02.2026 | 1,44 | 1,47 | 1,38 | 1,45 | 0,35% | 62.117,00 |
| 09.02.2026 | 1,47 | 1,48 | 1,40 | 1,44 | 7,06% | 462.891,00 |
| 06.02.2026 | 1,25 | 1,45 | 1,25 | 1,35 | 2,67% | 216.272,00 |
| 05.02.2026 | 1,42 | 1,50 | 1,27 | 1,31 | -12,37% | 336.276,00 |
| 04.02.2026 | 1,64 | 1,70 | 1,45 | 1,50 | -9,67% | 245.630,00 |
| 03.02.2026 | 1,64 | 1,69 | 1,51 | 1,66 | 11,82% | 318.892,00 |
| 02.02.2026 | 1,29 | 1,56 | 1,25 | 1,48 | 2,07% | 311.898,00 |
| 30.01.2026 | 1,53 | 1,57 | 1,35 | 1,45 | -8,52% | 508.328,00 |
| 29.01.2026 | 1,75 | 1,78 | 1,50 | 1,59 | -6,21% | 424.500,00 |
| 28.01.2026 | 1,80 | 1,82 | 1,60 | 1,69 | -5,32% | 395.086,00 |
| 27.01.2026 | 1,82 | 1,86 | 1,66 | 1,79 | -3,51% | 483.853,00 |
| 26.01.2026 | 1,95 | 2,07 | 1,70 | 1,85 | -1,86% | 604.109,00 |
| 23.01.2026 | 1,73 | 1,91 | 1,67 | 1,89 | 13,55% | 379.945,00 |
| 22.01.2026 | 1,72 | 1,77 | 1,57 | 1,66 | 1,84% | 592.414,00 |
| 21.01.2026 | 1,79 | 1,83 | 1,55 | 1,63 | -2,40% | 807.190,00 |
| 20.01.2026 | 1,90 | 2,12 | 1,64 | 1,67 | -9,97% | 911.528,00 |
| 19.01.2026 | 1,68 | 1,89 | 1,66 | 1,86 | 16,30% | 542.850,00 |
| 16.01.2026 | 1,53 | 1,63 | 1,49 | 1,60 | 6,69% | 314.936,00 |