2,872€
0,10%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,92 | 2,93 | 2,83 | 2,86 | -0,28% | 126.581,00 |
| 19.12.2024 | 2,80 | 2,91 | 2,79 | 2,87 | 3,09% | 102.835,00 |
| 18.12.2024 | 2,91 | 3,02 | 2,77 | 2,78 | -4,46% | 112.768,00 |
| 17.12.2024 | 2,88 | 2,93 | 2,85 | 2,91 | 1,18% | 60.800,00 |
| 16.12.2024 | 2,94 | 2,99 | 2,85 | 2,88 | -1,10% | 135.250,00 |
| 13.12.2024 | 3,01 | 3,04 | 2,88 | 2,91 | -2,80% | 53.439,00 |
| 12.12.2024 | 3,17 | 3,21 | 3,00 | 3,00 | -4,65% | 24.946,00 |
| 11.12.2024 | 3,01 | 3,16 | 2,98 | 3,14 | 2,82% | 17.251,00 |
| 10.12.2024 | 3,10 | 3,12 | 3,04 | 3,06 | -0,07% | 32.785,00 |
| 09.12.2024 | 3,00 | 3,25 | 2,98 | 3,06 | 2,65% | 40.039,00 |
| 06.12.2024 | 3,03 | 3,07 | 2,93 | 2,98 | -1,97% | 39.534,00 |
| 05.12.2024 | 2,97 | 3,06 | 2,94 | 3,04 | 2,46% | 25.104,00 |
| 04.12.2024 | 3,09 | 3,16 | 2,95 | 2,97 | -4,26% | 185.759,00 |
| 03.12.2024 | 3,08 | 3,16 | 3,05 | 3,10 | 1,31% | 118.577,00 |
| 02.12.2024 | 3,15 | 3,15 | 3,05 | 3,06 | -1,55% | 64.959,00 |
| 29.11.2024 | 3,18 | 3,22 | 3,08 | 3,11 | -0,29% | 34.676,00 |
| 28.11.2024 | 3,07 | 3,12 | 3,03 | 3,11 | 1,10% | 17.776,00 |
| 27.11.2024 | 3,18 | 3,19 | 3,06 | 3,08 | -2,65% | 20.618,00 |
| 26.11.2024 | 3,17 | 3,25 | 3,14 | 3,16 | -0,41% | 44.292,00 |
| 25.11.2024 | 3,22 | 3,28 | 3,14 | 3,18 | -2,84% | 85.749,00 |
| 22.11.2024 | 3,27 | 3,36 | 3,21 | 3,27 | 2,12% | 78.897,00 |
| 21.11.2024 | 3,45 | 3,49 | 3,10 | 3,20 | -4,70% | 168.987,00 |
| 20.11.2024 | 3,26 | 3,38 | 3,03 | 3,36 | -11,76% | 69.523,00 |
| 19.11.2024 | 3,89 | 4,03 | 3,77 | 3,81 | -1,01% | 14.358,00 |
| 18.11.2024 | 3,74 | 3,93 | 3,67 | 3,85 | 4,20% | 37.286,00 |
| 15.11.2024 | 3,76 | 3,83 | 3,64 | 3,69 | -2,04% | 19.556,00 |
| 14.11.2024 | 3,63 | 3,82 | 3,50 | 3,77 | 1,95% | 98.885,00 |
| 13.11.2024 | 3,77 | 3,90 | 3,67 | 3,70 | -0,24% | 41.600,00 |
| 12.11.2024 | 3,65 | 3,77 | 3,61 | 3,71 | 1,09% | 38.388,00 |
| 11.11.2024 | 3,85 | 3,95 | 3,58 | 3,67 | -4,51% | 122.989,00 |
| 08.11.2024 | 4,20 | 4,41 | 3,75 | 3,84 | -9,73% | 101.042,00 |
| 07.11.2024 | 4,10 | 4,30 | 4,10 | 4,25 | 2,24% | 34.154,00 |
| 06.11.2024 | 4,08 | 4,26 | 4,02 | 4,16 | 0,22% | 59.345,00 |
| 05.11.2024 | 4,15 | 4,30 | 4,11 | 4,15 | 0,27% | 22.801,00 |
| 04.11.2024 | 4,31 | 4,35 | 4,13 | 4,14 | -2,45% | 19.136,00 |
| 01.11.2024 | 4,35 | 4,45 | 4,24 | 4,24 | -2,10% | 16.317,00 |
| 31.10.2024 | 4,47 | 4,50 | 4,05 | 4,34 | -3,45% | 184.745,00 |
| 30.10.2024 | 4,60 | 4,63 | 4,44 | 4,49 | -2,75% | 90.379,00 |
| 29.10.2024 | 4,58 | 4,67 | 4,51 | 4,62 | 1,79% | 25.512,00 |
| 28.10.2024 | 4,38 | 4,62 | 4,24 | 4,54 | 4,28% | 199.611,00 |
| 25.10.2024 | 4,35 | 4,48 | 4,25 | 4,35 | -0,32% | 35.050,00 |
| 24.10.2024 | 4,45 | 4,57 | 4,27 | 4,36 | -1,62% | 24.046,00 |
| 23.10.2024 | 4,52 | 4,67 | 4,31 | 4,44 | -3,54% | 39.196,00 |
| 22.10.2024 | 4,64 | 4,79 | 4,57 | 4,60 | 0,57% | 26.237,00 |
| 21.10.2024 | 4,71 | 4,88 | 4,46 | 4,57 | -1,51% | 76.348,00 |
| 18.10.2024 | 4,48 | 4,71 | 4,40 | 4,64 | 6,61% | 116.614,00 |
| 17.10.2024 | 4,39 | 4,49 | 4,32 | 4,36 | -1,38% | 9.150,00 |
| 16.10.2024 | 4,49 | 4,60 | 4,35 | 4,42 | -0,99% | 13.006,00 |
| 15.10.2024 | 4,42 | 4,48 | 4,32 | 4,46 | 0,59% | 12.890,00 |
| 14.10.2024 | 4,42 | 4,60 | 4,34 | 4,43 | -0,34% | 199.967,00 |
| 11.10.2024 | 4,43 | 4,55 | 4,36 | 4,45 | 1,02% | 50.017,00 |
| 10.10.2024 | 4,28 | 4,49 | 4,25 | 4,40 | 2,61% | 20.917,00 |
| 09.10.2024 | 4,29 | 4,33 | 4,13 | 4,29 | 1,20% | 34.810,00 |
| 08.10.2024 | 4,28 | 4,29 | 4,13 | 4,24 | -0,89% | 57.037,00 |
| 07.10.2024 | 4,10 | 4,28 | 4,05 | 4,28 | 3,33% | 18.919,00 |
| 04.10.2024 | 4,15 | 4,28 | 4,06 | 4,14 | 0,95% | 45.473,00 |
| 03.10.2024 | 4,01 | 4,11 | 3,94 | 4,10 | 1,74% | 3.795,00 |
| 02.10.2024 | 3,93 | 4,14 | 3,90 | 4,03 | 1,08% | 21.522,00 |
| 01.10.2024 | 3,96 | 4,08 | 3,93 | 3,99 | 1,73% | 13.780,00 |
| 30.09.2024 | 4,13 | 4,16 | 3,86 | 3,92 | -5,34% | 50.685,00 |
| 27.09.2024 | 4,07 | 4,16 | 4,02 | 4,14 | -0,53% | 41.971,00 |
| 26.09.2024 | 4,04 | 4,20 | 3,94 | 4,16 | 3,33% | 80.020,00 |
| 25.09.2024 | 3,93 | 4,07 | 3,91 | 4,03 | 1,08% | 15.501,00 |
| 24.09.2024 | 3,72 | 4,04 | 3,67 | 3,99 | 7,93% | 55.471,00 |
| 23.09.2024 | 3,82 | 3,82 | 3,67 | 3,69 | -1,70% | 23.492,00 |
| 20.09.2024 | 3,62 | 3,82 | 3,55 | 3,76 | 3,98% | 36.249,00 |
| 19.09.2024 | 3,70 | 3,82 | 3,56 | 3,61 | 0,72% | 41.930,00 |
| 18.09.2024 | 3,65 | 3,80 | 3,58 | 3,59 | -2,61% | 46.036,00 |
| 17.09.2024 | 3,55 | 3,74 | 3,49 | 3,68 | 3,66% | 57.121,00 |
| 16.09.2024 | 3,72 | 3,80 | 3,55 | 3,55 | -3,63% | 19.861,00 |
| 13.09.2024 | 3,36 | 3,75 | 3,32 | 3,69 | 10,16% | 50.887,00 |
| 12.09.2024 | 3,09 | 3,37 | 3,08 | 3,35 | 9,59% | 9.933,00 |
| 11.09.2024 | 3,11 | 3,17 | 3,00 | 3,06 | -0,52% | 41.716,00 |
| 10.09.2024 | 3,02 | 3,07 | 2,97 | 3,07 | 1,66% | 15.156,00 |
| 09.09.2024 | 3,01 | 3,13 | 3,01 | 3,02 | -1,31% | 20.519,00 |
| 06.09.2024 | 3,17 | 3,21 | 3,04 | 3,06 | -2,73% | 22.499,00 |
| 05.09.2024 | 3,14 | 3,36 | 3,13 | 3,15 | 0,32% | 128.435,00 |
| 04.09.2024 | 3,16 | 3,24 | 3,12 | 3,14 | -0,88% | 8.517,00 |
| 03.09.2024 | 3,44 | 3,45 | 3,15 | 3,17 | -8,34% | 13.085,00 |
| 02.09.2024 | 3,38 | 3,64 | 3,37 | 3,45 | 0,58% | 98.267,00 |
| 30.08.2024 | 3,59 | 3,63 | 3,36 | 3,43 | -4,08% | 14.873,00 |
| 29.08.2024 | 3,44 | 3,62 | 3,42 | 3,58 | 4,89% | 27.320,00 |
| 28.08.2024 | 3,32 | 3,45 | 3,30 | 3,41 | -0,64% | 23.991,00 |
| 27.08.2024 | 3,48 | 3,49 | 3,40 | 3,43 | -1,35% | 6.587,00 |
| 26.08.2024 | 3,43 | 3,52 | 3,40 | 3,48 | 1,04% | 6.842,00 |
| 23.08.2024 | 3,53 | 3,57 | 3,43 | 3,45 | -0,52% | 6.414,00 |
| 22.08.2024 | 3,49 | 3,52 | 3,44 | 3,46 | -0,57% | 14.315,00 |
| 21.08.2024 | 3,52 | 3,53 | 3,39 | 3,48 | 0,00% | 16.293,00 |
| 20.08.2024 | 3,43 | 3,51 | 3,41 | 3,48 | 1,99% | 25.719,00 |
| 19.08.2024 | 3,27 | 3,45 | 3,25 | 3,42 | 4,98% | 24.880,00 |
| 16.08.2024 | 3,09 | 3,26 | 3,09 | 3,25 | 4,53% | 20.734,00 |
| 15.08.2024 | 3,15 | 3,24 | 3,09 | 3,11 | 0,06% | 30.948,00 |
| 14.08.2024 | 3,03 | 3,16 | 2,94 | 3,11 | 6,36% | 42.180,00 |
| 13.08.2024 | 2,91 | 2,96 | 2,86 | 2,92 | 0,34% | 3.263,00 |
| 12.08.2024 | 2,93 | 3,01 | 2,83 | 2,91 | 0,55% | 18.674,00 |
| 09.08.2024 | 2,88 | 2,94 | 2,85 | 2,90 | 0,91% | 10.305,00 |
| 08.08.2024 | 2,90 | 2,97 | 2,87 | 2,87 | -0,59% | 17.580,00 |
| 07.08.2024 | 2,95 | 3,00 | 2,83 | 2,89 | -1,20% | 14.761,00 |
| 06.08.2024 | 2,79 | 2,96 | 2,76 | 2,92 | 2,89% | 34.484,00 |
| 05.08.2024 | 2,99 | 3,05 | 2,72 | 2,84 | -5,86% | 108.024,00 |