6,725€
-1,47%
Echtzeit-Aktienkurs Silvercorp Metals Inc.
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 6,68 | 6,75 | 6,62 | 6,75 | -1,17% | 2.450,00 |
| 03.12.2025 | 6,83 | 6,94 | 6,76 | 6,83 | 1,34% | 55.285,00 |
| 02.12.2025 | 6,73 | 6,86 | 6,52 | 6,74 | -2,88% | 30.504,00 |
| 01.12.2025 | 6,83 | 6,97 | 6,57 | 6,94 | 2,89% | 226.454,00 |
| 28.11.2025 | 6,27 | 6,79 | 6,21 | 6,74 | 8,58% | 134.673,00 |
| 27.11.2025 | 6,19 | 6,25 | 6,13 | 6,21 | -0,64% | 28.895,00 |
| 26.11.2025 | 5,96 | 6,27 | 5,92 | 6,25 | 5,98% | 58.466,00 |
| 25.11.2025 | 5,80 | 5,96 | 5,67 | 5,90 | 3,69% | 24.609,00 |
| 24.11.2025 | 5,46 | 5,70 | 5,38 | 5,69 | 5,82% | 19.099,00 |
| 21.11.2025 | 5,28 | 5,40 | 5,20 | 5,37 | -3,76% | 11.310,00 |
| 20.11.2025 | 5,68 | 5,70 | 5,58 | 5,58 | -3,67% | 2.790,00 |
| 19.11.2025 | 5,68 | 5,84 | 5,62 | 5,80 | 3,11% | 9.411,00 |
| 18.11.2025 | 5,62 | 5,77 | 5,52 | 5,62 | -0,71% | 18.085,00 |
| 17.11.2025 | 5,82 | 5,95 | 5,66 | 5,66 | 3,47% | 12.539,00 |
| 14.11.2025 | 5,91 | 5,96 | 5,47 | 5,47 | -11,88% | 17.475,00 |
| 13.11.2025 | 6,17 | 6,23 | 6,10 | 6,21 | 1,39% | 10.670,00 |
| 12.11.2025 | 5,87 | 6,19 | 5,80 | 6,12 | 5,88% | 55.095,00 |
| 11.11.2025 | 5,95 | 6,05 | 5,73 | 5,78 | -2,28% | 26.491,00 |
| 10.11.2025 | 5,70 | 5,95 | 5,65 | 5,92 | 11,65% | 38.981,00 |
| 07.11.2025 | 5,24 | 5,52 | 5,07 | 5,30 | -1,07% | 17.604,00 |
| 06.11.2025 | 5,38 | 5,52 | 5,31 | 5,36 | 0,94% | 23.729,00 |
| 05.11.2025 | 5,30 | 5,43 | 5,26 | 5,31 | -2,53% | 13.347,00 |
| 04.11.2025 | 5,46 | 5,51 | 5,34 | 5,45 | -2,33% | 26.759,00 |
| 03.11.2025 | 5,65 | 5,74 | 5,46 | 5,58 | 0,13% | 15.110,00 |
| 31.10.2025 | 5,74 | 5,77 | 5,49 | 5,57 | 1,41% | 12.181,00 |
| 30.10.2025 | 5,50 | 5,50 | 5,49 | 5,49 | -0,86% | - |
| 29.10.2025 | 5,45 | 5,68 | 5,41 | 5,54 | 4,04% | 30.765,00 |
| 28.10.2025 | 5,19 | 5,42 | 4,90 | 5,32 | 0,42% | 68.716,00 |
| 27.10.2025 | 5,44 | 5,44 | 5,14 | 5,30 | -3,64% | 117.668,00 |
| 24.10.2025 | 5,47 | 5,58 | 5,20 | 5,50 | -1,48% | 45.023,00 |
| 23.10.2025 | 5,49 | 5,73 | 5,45 | 5,58 | 3,67% | 75.056,00 |
| 22.10.2025 | 5,51 | 5,60 | 5,16 | 5,39 | -1,42% | 93.127,00 |
| 21.10.2025 | 5,93 | 5,99 | 5,27 | 5,46 | -9,60% | 137.600,00 |
| 20.10.2025 | 5,99 | 6,09 | 5,83 | 6,04 | 3,87% | 56.482,00 |
| 17.10.2025 | 6,56 | 6,56 | 5,82 | 5,82 | -9,07% | 170.628,00 |
| 16.10.2025 | 6,08 | 6,65 | 6,08 | 6,40 | 5,79% | 133.866,00 |
| 15.10.2025 | 6,04 | 6,19 | 5,98 | 6,05 | 0,08% | 47.126,00 |
| 14.10.2025 | 6,12 | 6,14 | 5,87 | 6,04 | 0,54% | 45.690,00 |
| 13.10.2025 | 5,99 | 6,20 | 5,93 | 6,01 | 5,39% | 55.304,00 |
| 10.10.2025 | 6,11 | 6,19 | 5,67 | 5,70 | -3,43% | 80.815,00 |
| 09.10.2025 | 6,27 | 6,54 | 5,90 | 5,91 | -5,93% | 128.528,00 |
| 08.10.2025 | 6,22 | 6,34 | 6,07 | 6,28 | 4,49% | 52.730,00 |
| 07.10.2025 | 6,14 | 6,22 | 5,92 | 6,01 | -2,12% | 81.018,00 |
| 06.10.2025 | 6,05 | 6,28 | 6,00 | 6,14 | 3,98% | 226.530,00 |
| 03.10.2025 | 5,66 | 6,14 | 5,65 | 5,90 | 6,45% | 64.323,00 |
| 02.10.2025 | 5,59 | 5,69 | 5,38 | 5,55 | 0,18% | 80.336,00 |
| 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 |