1,800€
4,05%
Echtzeit-Aktienkurs Santacruz Silver Mining Ltd.
Bid:
Ask:
Aktienkurse zur Santacruz Silver Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,80 | 1,82 | 1,78 | 1,79 | 3,47% | 36.650,00 |
| 04.12.2025 | 1,85 | 1,86 | 1,71 | 1,73 | -6,23% | 265.667,00 |
| 03.12.2025 | 1,78 | 1,88 | 1,77 | 1,85 | 8,02% | 278.928,00 |
| 02.12.2025 | 1,74 | 1,80 | 1,66 | 1,71 | -3,23% | 759.235,00 |
| 01.12.2025 | 1,53 | 1,80 | 1,46 | 1,77 | 20,31% | 804.199,00 |
| 28.11.2025 | 1,45 | 1,55 | 1,24 | 1,47 | 1,17% | 817.996,00 |
| 27.11.2025 | 1,47 | 1,52 | 1,42 | 1,45 | 0,62% | 212.751,00 |
| 26.11.2025 | 1,24 | 1,44 | 1,23 | 1,44 | 15,93% | 231.513,00 |
| 25.11.2025 | 1,23 | 1,26 | 1,19 | 1,24 | 5,25% | 114.608,00 |
| 24.11.2025 | 1,16 | 1,21 | 1,12 | 1,18 | 3,42% | 40.724,00 |
| 21.11.2025 | 1,09 | 1,16 | 1,04 | 1,14 | -1,55% | 163.764,00 |
| 20.11.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -2,11% | 3.000,00 |
| 19.11.2025 | 1,16 | 1,25 | 1,15 | 1,19 | 2,07% | 126.206,00 |
| 18.11.2025 | 1,09 | 1,19 | 1,05 | 1,16 | -2,27% | 211.915,00 |
| 17.11.2025 | 1,23 | 1,26 | 1,18 | 1,19 | 4,76% | 119.242,00 |
| 14.11.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -10,21% | 55.406,00 |
| 13.11.2025 | 1,28 | 1,37 | 1,21 | 1,26 | -0,32% | 300.835,00 |
| 12.11.2025 | 1,17 | 1,29 | 1,16 | 1,27 | 13,43% | 214.545,00 |
| 11.11.2025 | 1,22 | 1,29 | 1,12 | 1,12 | -6,06% | 138.405,00 |
| 10.11.2025 | 1,19 | 1,30 | 1,17 | 1,19 | 8,88% | 551.769,00 |
| 07.11.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 1,87% | 10.185,00 |
| 06.11.2025 | 1,15 | 1,18 | 1,06 | 1,07 | -3,51% | 146.428,00 |
| 05.11.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 1,00% | 40.116,00 |
| 04.11.2025 | 1,11 | 1,13 | 1,06 | 1,10 | -4,60% | 149.109,00 |
| 03.11.2025 | 1,25 | 1,27 | 1,12 | 1,15 | -6,41% | 451.982,00 |
| 31.10.2025 | 1,29 | 1,30 | 1,22 | 1,23 | -0,16% | 83.393,00 |
| 30.10.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -2,45% | 9.663,00 |
| 29.10.2025 | 1,28 | 1,35 | 1,25 | 1,27 | 3,77% | 328.440,00 |
| 28.10.2025 | 1,13 | 1,26 | 0,94 | 1,22 | 4,28% | 1.099.965,00 |
| 27.10.2025 | 1,24 | 1,26 | 1,13 | 1,17 | -6,03% | 479.724,00 |
| 24.10.2025 | 1,31 | 1,32 | 1,19 | 1,24 | -4,89% | 209.703,00 |
| 23.10.2025 | 1,28 | 1,34 | 1,27 | 1,31 | 7,65% | 121.961,00 |
| 22.10.2025 | 1,25 | 1,32 | 1,18 | 1,22 | -1,70% | 287.571,00 |
| 21.10.2025 | 1,39 | 1,39 | 1,20 | 1,24 | -10,17% | 555.214,00 |
| 20.10.2025 | 1,35 | 1,42 | 1,33 | 1,38 | 0,73% | 302.330,00 |
| 17.10.2025 | 1,60 | 1,63 | 1,33 | 1,37 | -11,64% | 788.279,00 |
| 16.10.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -0,06% | 2.620,00 |
| 15.10.2025 | 1,58 | 1,59 | 1,50 | 1,55 | -0,39% | 196.863,00 |
| 14.10.2025 | 1,57 | 1,57 | 1,46 | 1,55 | 1,90% | 281.071,00 |
| 13.10.2025 | 1,51 | 1,55 | 1,47 | 1,52 | 6,50% | 290.460,00 |
| 10.10.2025 | 1,51 | 1,56 | 1,37 | 1,43 | -2,05% | 322.794,00 |
| 09.10.2025 | 1,59 | 1,62 | 1,45 | 1,46 | -6,29% | 418.168,00 |
| 08.10.2025 | 1,62 | 1,65 | 1,50 | 1,56 | 0,65% | 175.837,00 |
| 07.10.2025 | 1,57 | 1,60 | 1,50 | 1,55 | -2,88% | 304.896,00 |
| 06.10.2025 | 1,64 | 1,66 | 1,55 | 1,60 | 0,76% | 213.196,00 |
| 02.10.2025 | 1,69 | 1,72 | 1,52 | 1,58 | -5,10% | 163.903,00 |
| 01.10.2025 | 1,70 | 1,75 | 1,60 | 1,67 | 3,47% | 185.996,00 |
| 30.09.2025 | 1,72 | 1,72 | 1,50 | 1,61 | -4,62% | 616.725,00 |
| 29.09.2025 | 1,72 | 1,82 | 1,67 | 1,69 | 0,72% | 375.853,00 |
| 26.09.2025 | 1,56 | 1,69 | 1,54 | 1,68 | 7,84% | 416.368,00 |
| 25.09.2025 | 1,47 | 1,57 | 1,44 | 1,56 | 8,81% | 143.002,00 |
| 24.09.2025 | 1,57 | 1,58 | 1,42 | 1,43 | -7,68% | 191.477,00 |
| 23.09.2025 | 1,57 | 1,61 | 1,50 | 1,55 | -0,96% | 297.121,00 |
| 22.09.2025 | 1,45 | 1,58 | 1,45 | 1,56 | 11,71% | 355.779,00 |
| 19.09.2025 | 1,36 | 1,44 | 1,35 | 1,40 | 8,11% | 198.354,00 |
| 18.09.2025 | 1,33 | 1,38 | 1,27 | 1,30 | -3,86% | 223.461,00 |
| 17.09.2025 | 1,43 | 1,43 | 1,30 | 1,35 | -5,14% | 370.946,00 |
| 16.09.2025 | 1,52 | 1,55 | 1,40 | 1,42 | -4,89% | 658.232,00 |
| 15.09.2025 | 1,44 | 1,52 | 1,39 | 1,49 | 6,72% | 709.372,00 |
| 12.09.2025 | 1,43 | 1,46 | 1,36 | 1,40 | 1,75% | 415.019,00 |
| 11.09.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 4,56% | 22.985,00 |
| 09.09.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 2,81% | 52.235,00 |
| 08.09.2025 | 1,19 | 1,29 | 1,19 | 1,28 | 6,14% | 148.841,00 |
| 05.09.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -2,43% | 111.729,00 |
| 04.09.2025 | 1,24 | 1,32 | 1,13 | 1,24 | -1,44% | 297.043,00 |
| 03.09.2025 | 1,18 | 1,31 | 1,15 | 1,25 | 7,00% | 348.001,00 |
| 02.09.2025 | 1,17 | 1,19 | 1,08 | 1,17 | 1,39% | 312.280,00 |
| 01.09.2025 | 1,16 | 1,18 | 1,12 | 1,16 | 4,71% | 282.449,00 |
| 29.08.2025 | 1,06 | 1,13 | 1,04 | 1,10 | 5,45% | 158.978,00 |
| 28.08.2025 | 1,03 | 1,07 | 1,01 | 1,05 | 2,15% | 174.026,00 |
| 27.08.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -1,16% | 140.083,00 |
| 26.08.2025 | 1,06 | 1,06 | 1,00 | 1,04 | -1,43% | 143.374,00 |
| 25.08.2025 | 0,96 | 1,06 | 0,95 | 1,05 | 9,19% | 323.117,00 |
| 22.08.2025 | 0,90 | 0,99 | 0,86 | 0,96 | 8,45% | 320.050,00 |
| 21.08.2025 | 0,78 | 0,90 | 0,77 | 0,89 | 12,41% | 80.388,00 |
| 20.08.2025 | 0,73 | 0,81 | 0,73 | 0,79 | 7,05% | 64.858,00 |
| 19.08.2025 | 0,81 | 0,83 | 0,74 | 0,74 | -9,73% | 61.427,00 |
| 18.08.2025 | 0,81 | 0,82 | 0,78 | 0,82 | -0,37% | 49.471,00 |
| 15.08.2025 | 0,84 | 0,85 | 0,81 | 0,82 | -2,67% | 65.259,00 |
| 14.08.2025 | 0,86 | 0,87 | 0,83 | 0,84 | -2,09% | 81.739,00 |
| 13.08.2025 | 0,86 | 0,88 | 0,85 | 0,86 | 0,47% | 14.687,00 |
| 12.08.2025 | 0,87 | 0,88 | 0,85 | 0,86 | -0,93% | 12.425,00 |
| 11.08.2025 | 0,87 | 0,88 | 0,83 | 0,86 | 0,00% | 80.789,00 |
| 08.08.2025 | 0,90 | 0,92 | 0,85 | 0,86 | -3,14% | 72.881,00 |
| 07.08.2025 | 0,88 | 0,90 | 0,88 | 0,89 | 2,88% | 67.804,00 |
| 06.08.2025 | 0,88 | 0,91 | 0,84 | 0,87 | 0,12% | 282.710,00 |
| 05.08.2025 | 0,80 | 0,89 | 0,76 | 0,87 | 2,42% | 358.946,00 |
| 04.08.2025 | 0,73 | 0,89 | 0,72 | 0,85 | 17,91% | 199.791,00 |
| 01.08.2025 | 0,71 | 0,76 | 0,71 | 0,72 | 0,77% | 59.722,00 |
| 31.07.2025 | 0,75 | 0,75 | 0,70 | 0,71 | -2,53% | 111.251,00 |
| 30.07.2025 | 0,80 | 0,83 | 0,71 | 0,73 | -8,80% | 275.496,00 |
| 29.07.2025 | 0,81 | 0,83 | 0,76 | 0,80 | -1,90% | 317.153,00 |
| 28.07.2025 | 0,82 | 0,83 | 0,79 | 0,82 | 0,68% | 118.379,00 |
| 25.07.2025 | 0,86 | 0,87 | 0,80 | 0,81 | -5,97% | 271.050,00 |
| 24.07.2025 | 0,87 | 0,89 | 0,83 | 0,86 | -1,09% | 172.208,00 |
| 23.07.2025 | 0,91 | 0,92 | 0,85 | 0,87 | -0,91% | 158.468,00 |
| 22.07.2025 | 0,88 | 0,93 | 0,86 | 0,88 | 0,23% | 189.205,00 |
| 21.07.2025 | 0,87 | 0,92 | 0,83 | 0,88 | 3,91% | 601.354,00 |
| 18.07.2025 | 0,85 | 0,88 | 0,83 | 0,85 | 0,84% | 181.440,00 |
| 17.07.2025 | 0,89 | 0,90 | 0,84 | 0,84 | -4,66% | 178.075,00 |