3,730€
-2,18%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 3,26 | 3,30 | 3,13 | 3,17 | -3,35% | 16.056,00 |
| 13.05.2025 | 3,32 | 3,35 | 3,24 | 3,28 | 0,21% | 6.299,00 |
| 12.05.2025 | 3,41 | 3,45 | 3,27 | 3,28 | -4,21% | 21.074,00 |
| 09.05.2025 | 3,25 | 3,43 | 3,23 | 3,42 | 5,98% | 46.620,00 |
| 08.05.2025 | 3,33 | 3,36 | 3,21 | 3,23 | -2,54% | 21.791,00 |
| 07.05.2025 | 3,36 | 3,37 | 3,27 | 3,31 | -2,07% | 15.710,00 |
| 06.05.2025 | 3,25 | 3,38 | 3,18 | 3,38 | 6,76% | 32.300,00 |
| 05.05.2025 | 3,13 | 3,29 | 3,09 | 3,17 | 2,19% | 27.990,00 |
| 02.05.2025 | 3,18 | 3,24 | 3,06 | 3,10 | -6,46% | 33.882,00 |
| 30.04.2025 | 3,29 | 3,31 | 3,21 | 3,31 | 0,98% | 25.590,00 |
| 29.04.2025 | 3,26 | 3,33 | 3,23 | 3,28 | -0,15% | 2.731,00 |
| 28.04.2025 | 3,26 | 3,32 | 3,22 | 3,29 | 0,52% | 1.190,00 |
| 25.04.2025 | 3,30 | 3,40 | 3,21 | 3,27 | -1,39% | 29.634,00 |
| 24.04.2025 | 3,30 | 3,42 | 3,26 | 3,32 | -0,27% | 14.404,00 |
| 23.04.2025 | 3,19 | 3,37 | 3,15 | 3,33 | 4,79% | 31.209,00 |
| 22.04.2025 | 3,35 | 3,43 | 3,16 | 3,17 | -3,38% | 28.752,00 |
| 17.04.2025 | 3,45 | 3,48 | 3,27 | 3,28 | -4,42% | 13.528,00 |
| 16.04.2025 | 3,38 | 3,58 | 3,35 | 3,44 | 2,14% | 57.010,00 |
| 15.04.2025 | 3,41 | 3,46 | 3,34 | 3,36 | -1,46% | 4.276,00 |
| 14.04.2025 | 3,32 | 3,44 | 3,26 | 3,41 | 2,55% | 17.427,00 |
| 11.04.2025 | 3,21 | 3,39 | 3,18 | 3,33 | 4,85% | 17.242,00 |
| 10.04.2025 | 3,28 | 3,31 | 3,11 | 3,18 | -2,85% | 29.386,00 |
| 09.04.2025 | 2,91 | 3,30 | 2,91 | 3,27 | 10,97% | 35.317,00 |
| 08.04.2025 | 3,06 | 3,19 | 2,93 | 2,95 | -2,68% | 31.549,00 |
| 07.04.2025 | 2,99 | 3,20 | 2,65 | 3,03 | -0,36% | 46.541,00 |
| 04.04.2025 | 3,33 | 3,36 | 2,94 | 3,04 | -9,18% | 109.728,00 |
| 03.04.2025 | 3,47 | 3,50 | 3,21 | 3,34 | -6,62% | 94.015,00 |
| 02.04.2025 | 3,57 | 3,61 | 3,47 | 3,58 | 1,27% | 40.070,00 |
| 01.04.2025 | 3,58 | 3,63 | 3,49 | 3,54 | -1,15% | 51.975,00 |
| 31.03.2025 | 3,61 | 3,71 | 3,45 | 3,58 | -1,05% | 42.884,00 |
| 28.03.2025 | 3,83 | 3,88 | 3,58 | 3,62 | -5,39% | 46.665,00 |
| 27.03.2025 | 3,70 | 3,82 | 3,70 | 3,82 | 3,38% | 13.362,00 |
| 26.03.2025 | 3,78 | 3,83 | 3,69 | 3,70 | -1,86% | 5.190,00 |
| 25.03.2025 | 3,75 | 3,90 | 3,72 | 3,77 | 1,07% | 40.767,00 |
| 24.03.2025 | 3,74 | 3,78 | 3,68 | 3,73 | 0,38% | 14.993,00 |
| 21.03.2025 | 3,76 | 3,78 | 3,65 | 3,71 | -2,57% | 9.653,00 |
| 20.03.2025 | 3,81 | 3,89 | 3,72 | 3,81 | 0,18% | 21.523,00 |
| 19.03.2025 | 3,87 | 3,91 | 3,74 | 3,80 | -0,73% | 36.361,00 |
| 18.03.2025 | 3,84 | 4,02 | 3,80 | 3,83 | 0,47% | 169.257,00 |
| 17.03.2025 | 3,75 | 3,86 | 3,72 | 3,81 | 1,60% | 23.183,00 |
| 14.03.2025 | 3,78 | 3,83 | 3,70 | 3,75 | -0,13% | 38.357,00 |
| 13.03.2025 | 3,64 | 3,81 | 3,61 | 3,76 | 3,19% | 44.340,00 |
| 12.03.2025 | 3,53 | 3,69 | 3,53 | 3,64 | 1,99% | 27.964,00 |