5,545€
6,48%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,42 | 5,74 | 5,35 | 5,54 | 6,29% | 103.146,00 |
| 30.09.2025 | 5,37 | 5,38 | 5,05 | 5,21 | -2,30% | 47.478,00 |
| 29.09.2025 | 5,29 | 5,39 | 5,29 | 5,33 | 3,55% | 9.662,00 |
| 26.09.2025 | 5,09 | 5,25 | 5,04 | 5,15 | 2,59% | 18.028,00 |
| 25.09.2025 | 5,05 | 5,50 | 4,98 | 5,02 | -3,46% | 153.742,00 |
| 24.09.2025 | 5,18 | 5,26 | 5,15 | 5,20 | -2,07% | 26.492,00 |
| 23.09.2025 | 5,13 | 5,46 | 5,07 | 5,31 | 4,84% | 123.097,00 |
| 22.09.2025 | 4,55 | 5,09 | 4,54 | 5,06 | 10,03% | 225.115,00 |
| 19.09.2025 | 4,43 | 4,61 | 4,40 | 4,60 | 6,41% | 37.127,00 |
| 18.09.2025 | 4,34 | 4,43 | 4,28 | 4,32 | 0,28% | 14.732,00 |
| 17.09.2025 | 4,28 | 4,44 | 4,16 | 4,31 | -6,69% | 74.285,00 |
| 16.09.2025 | 4,60 | 4,69 | 4,57 | 4,62 | 2,51% | 16.959,00 |
| 15.09.2025 | 4,47 | 4,51 | 4,46 | 4,51 | 0,51% | 3.274,00 |
| 12.09.2025 | 4,49 | 4,53 | 4,48 | 4,49 | 1,72% | 2.351,00 |
| 11.09.2025 | 4,24 | 4,43 | 4,16 | 4,41 | 3,16% | 71.280,00 |
| 10.09.2025 | 4,20 | 4,28 | 4,17 | 4,27 | 0,35% | 14.116,00 |
| 09.09.2025 | 4,25 | 4,28 | 4,20 | 4,26 | 0,14% | 9.807,00 |
| 08.09.2025 | 4,19 | 4,30 | 4,19 | 4,25 | 1,38% | 6.009,00 |
| 05.09.2025 | 4,26 | 4,38 | 4,14 | 4,20 | -0,97% | 47.232,00 |
| 04.09.2025 | 4,29 | 4,37 | 4,22 | 4,24 | -3,44% | 49.603,00 |
| 03.09.2025 | 4,32 | 4,44 | 4,28 | 4,39 | 1,41% | 72.534,00 |
| 02.09.2025 | 4,39 | 4,39 | 4,11 | 4,33 | -0,57% | 133.403,00 |
| 01.09.2025 | 4,26 | 4,40 | 4,22 | 4,35 | 5,25% | 73.288,00 |
| 29.08.2025 | 3,95 | 4,20 | 3,90 | 4,13 | 4,42% | 82.755,00 |
| 28.08.2025 | 4,07 | 4,10 | 3,94 | 3,96 | -1,91% | 51.708,00 |
| 27.08.2025 | 3,99 | 4,04 | 3,90 | 4,04 | 0,93% | 10.746,00 |
| 26.08.2025 | 3,95 | 4,03 | 3,88 | 4,00 | 1,68% | 38.323,00 |
| 25.08.2025 | 3,92 | 3,95 | 3,87 | 3,93 | 0,98% | 48.804,00 |
| 22.08.2025 | 3,86 | 3,96 | 3,77 | 3,90 | 1,46% | 24.404,00 |
| 21.08.2025 | 3,77 | 3,89 | 3,72 | 3,84 | 1,59% | 16.692,00 |
| 20.08.2025 | 3,67 | 3,84 | 3,65 | 3,78 | 2,25% | 46.924,00 |
| 19.08.2025 | 3,90 | 3,95 | 3,70 | 3,70 | -6,17% | 72.925,00 |
| 18.08.2025 | 3,92 | 4,02 | 3,89 | 3,94 | 0,51% | 16.406,00 |
| 15.08.2025 | 3,92 | 4,01 | 3,86 | 3,92 | -0,20% | 25.437,00 |
| 14.08.2025 | 3,90 | 3,97 | 3,85 | 3,93 | 0,41% | 32.433,00 |
| 13.08.2025 | 3,92 | 3,98 | 3,83 | 3,91 | 1,35% | 39.471,00 |
| 12.08.2025 | 3,86 | 3,91 | 3,75 | 3,86 | 1,21% | 28.366,00 |
| 11.08.2025 | 3,87 | 3,91 | 3,71 | 3,81 | -1,70% | 56.788,00 |
| 08.08.2025 | 4,02 | 4,03 | 3,72 | 3,88 | -6,12% | 173.820,00 |
| 07.08.2025 | 4,01 | 4,15 | 4,01 | 4,13 | 3,95% | 34.467,00 |
| 06.08.2025 | 3,96 | 4,00 | 3,90 | 3,98 | 0,33% | 43.452,00 |
| 05.08.2025 | 3,86 | 3,97 | 3,78 | 3,96 | 2,83% | 29.638,00 |
| 04.08.2025 | 3,81 | 3,88 | 3,75 | 3,85 | 3,08% | 30.078,00 |
| 01.08.2025 | 3,82 | 3,86 | 3,71 | 3,74 | -1,97% | 17.205,00 |
| 31.07.2025 | 3,91 | 3,91 | 3,72 | 3,81 | -0,88% | 35.618,00 |
| 30.07.2025 | 4,02 | 4,04 | 3,82 | 3,85 | -4,33% | 62.212,00 |
| 29.07.2025 | 3,99 | 4,05 | 3,94 | 4,02 | 1,21% | 27.620,00 |
| 28.07.2025 | 4,01 | 4,04 | 3,93 | 3,97 | -1,14% | 33.721,00 |
| 25.07.2025 | 4,04 | 4,09 | 3,95 | 4,02 | -1,01% | 37.028,00 |
| 24.07.2025 | 4,07 | 4,14 | 4,01 | 4,06 | -1,02% | 26.807,00 |
| 23.07.2025 | 4,12 | 4,17 | 4,02 | 4,10 | 0,96% | 55.228,00 |
| 22.07.2025 | 3,96 | 4,07 | 3,88 | 4,06 | 3,15% | 50.933,00 |
| 21.07.2025 | 3,88 | 4,07 | 3,85 | 3,94 | 2,98% | 32.016,00 |
| 18.07.2025 | 4,00 | 4,13 | 3,82 | 3,83 | -3,87% | 31.127,00 |
| 17.07.2025 | 4,09 | 4,17 | 3,92 | 3,98 | -0,75% | 41.695,00 |
| 16.07.2025 | 4,37 | 4,50 | 3,98 | 4,01 | -8,37% | 130.971,00 |
| 15.07.2025 | 4,37 | 4,45 | 4,29 | 4,38 | 0,57% | 102.060,00 |
| 14.07.2025 | 4,45 | 4,57 | 4,32 | 4,35 | -0,41% | 127.935,00 |
| 11.07.2025 | 4,15 | 4,41 | 4,11 | 4,37 | 6,12% | 112.533,00 |
| 10.07.2025 | 3,99 | 4,14 | 3,95 | 4,12 | 3,39% | 75.704,00 |
| 09.07.2025 | 3,97 | 4,03 | 3,88 | 3,98 | 0,25% | 61.254,00 |
| 08.07.2025 | 4,16 | 4,22 | 3,88 | 3,97 | -3,73% | 80.405,00 |
| 07.07.2025 | 3,91 | 4,14 | 3,80 | 4,13 | 4,51% | 42.565,00 |
| 04.07.2025 | 3,93 | 3,98 | 3,89 | 3,95 | -0,18% | 17.227,00 |
| 03.07.2025 | 3,92 | 3,99 | 3,82 | 3,95 | 0,23% | 61.191,00 |
| 02.07.2025 | 3,81 | 3,95 | 3,79 | 3,95 | 4,01% | 129.789,00 |
| 01.07.2025 | 3,59 | 3,95 | 3,58 | 3,79 | 5,71% | 117.118,00 |
| 30.06.2025 | 3,50 | 3,60 | 3,46 | 3,59 | 2,81% | 28.756,00 |
| 27.06.2025 | 3,58 | 3,58 | 3,43 | 3,49 | -2,84% | 58.837,00 |
| 26.06.2025 | 3,53 | 3,60 | 3,52 | 3,59 | 2,25% | 26.630,00 |
| 25.06.2025 | 3,51 | 3,61 | 3,47 | 3,51 | 0,60% | 39.680,00 |
| 24.06.2025 | 3,48 | 3,54 | 3,42 | 3,49 | -1,52% | 71.326,00 |
| 23.06.2025 | 3,58 | 3,65 | 3,53 | 3,55 | 0,45% | 33.773,00 |
| 20.06.2025 | 3,68 | 3,74 | 3,52 | 3,53 | -5,06% | 56.265,00 |
| 19.06.2025 | 3,78 | 3,81 | 3,71 | 3,72 | -1,35% | 23.503,00 |
| 18.06.2025 | 3,94 | 3,94 | 3,75 | 3,77 | -3,83% | 66.548,00 |
| 17.06.2025 | 3,83 | 3,93 | 3,74 | 3,92 | 3,08% | 104.115,00 |
| 16.06.2025 | 3,74 | 3,86 | 3,69 | 3,80 | 2,73% | 66.278,00 |
| 13.06.2025 | 3,67 | 3,75 | 3,61 | 3,70 | 0,95% | 29.597,00 |
| 12.06.2025 | 3,72 | 3,75 | 3,61 | 3,67 | -0,60% | 11.216,00 |
| 11.06.2025 | 3,75 | 3,85 | 3,64 | 3,69 | -1,02% | 70.085,00 |
| 10.06.2025 | 3,80 | 3,90 | 3,72 | 3,73 | -2,49% | 47.729,00 |
| 09.06.2025 | 3,70 | 3,89 | 3,64 | 3,82 | 4,28% | 50.458,00 |
| 06.06.2025 | 3,87 | 3,95 | 3,64 | 3,66 | -3,30% | 92.251,00 |
| 05.06.2025 | 3,69 | 3,98 | 3,66 | 3,79 | 3,10% | 191.222,00 |
| 04.06.2025 | 3,64 | 3,72 | 3,50 | 3,68 | 0,80% | 164.769,00 |
| 03.06.2025 | 3,58 | 3,67 | 3,52 | 3,65 | 0,89% | 19.330,00 |
| 02.06.2025 | 3,45 | 3,69 | 3,44 | 3,61 | 4,81% | 41.799,00 |
| 30.05.2025 | 3,36 | 3,45 | 3,34 | 3,45 | 1,17% | 13.097,00 |
| 29.05.2025 | 3,52 | 3,57 | 3,40 | 3,41 | -2,24% | 15.549,00 |
| 28.05.2025 | 3,49 | 3,60 | 3,46 | 3,49 | -0,09% | 26.887,00 |
| 27.05.2025 | 3,38 | 3,52 | 3,19 | 3,49 | 2,29% | 34.960,00 |
| 26.05.2025 | 3,27 | 3,43 | 3,25 | 3,41 | 4,31% | 56.295,00 |
| 23.05.2025 | 3,35 | 3,48 | 3,16 | 3,27 | -5,55% | 41.883,00 |
| 22.05.2025 | 3,48 | 3,54 | 3,34 | 3,46 | 0,41% | 7.179,00 |
| 21.05.2025 | 3,32 | 3,46 | 3,27 | 3,45 | 4,14% | 17.684,00 |
| 20.05.2025 | 3,19 | 3,32 | 3,16 | 3,31 | 3,50% | 27.885,00 |
| 19.05.2025 | 3,21 | 3,25 | 3,14 | 3,20 | 0,31% | 4.133,00 |
| 16.05.2025 | 3,20 | 3,22 | 3,14 | 3,19 | -0,78% | 7.080,00 |
| 15.05.2025 | 3,14 | 3,24 | 3,08 | 3,21 | 1,26% | 17.640,00 |