3,180€
-1,06%
Echtzeit-Aktienkurs Silvercorp Metals
Bid:
Ask:
Aktienkurse zur Silvercorp Metals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 3,34 | 3,57 | 3,34 | 3,57 | 7,59% | 46.864,00 |
| 10.03.2025 | 3,58 | 3,63 | 3,29 | 3,32 | -6,61% | 60.711,00 |
| 07.03.2025 | 3,57 | 3,67 | 3,46 | 3,55 | -0,81% | 31.358,00 |
| 06.03.2025 | 3,56 | 3,64 | 3,49 | 3,58 | 0,31% | 26.957,00 |
| 05.03.2025 | 3,40 | 3,57 | 3,35 | 3,57 | 5,99% | 9.990,00 |
| 04.03.2025 | 3,38 | 3,44 | 3,25 | 3,37 | 0,45% | 42.573,00 |
| 03.03.2025 | 3,43 | 3,50 | 3,34 | 3,36 | -1,53% | 18.866,00 |
| 28.02.2025 | 3,38 | 3,42 | 3,30 | 3,41 | 0,26% | 69.448,00 |
| 27.02.2025 | 3,57 | 3,61 | 3,40 | 3,40 | -4,58% | 68.624,00 |
| 26.02.2025 | 3,45 | 3,62 | 3,39 | 3,56 | 2,74% | 24.360,00 |
| 25.02.2025 | 3,55 | 3,55 | 3,38 | 3,47 | -2,12% | 32.813,00 |
| 24.02.2025 | 3,44 | 3,57 | 3,40 | 3,54 | 2,46% | 47.975,00 |
| 21.02.2025 | 3,55 | 3,57 | 3,42 | 3,46 | -3,11% | 27.943,00 |
| 20.02.2025 | 3,54 | 3,61 | 3,49 | 3,57 | 0,91% | 32.864,00 |
| 19.02.2025 | 3,47 | 3,57 | 3,42 | 3,54 | 1,61% | 31.328,00 |
| 18.02.2025 | 3,42 | 3,57 | 3,42 | 3,48 | -0,40% | 26.426,00 |
| 17.02.2025 | 3,45 | 3,57 | 3,45 | 3,49 | 1,39% | 20.554,00 |
| 14.02.2025 | 3,48 | 3,66 | 3,43 | 3,45 | 1,98% | 146.822,00 |
| 13.02.2025 | 3,38 | 3,41 | 3,26 | 3,38 | 1,02% | 28.063,00 |
| 12.02.2025 | 3,15 | 3,37 | 3,09 | 3,34 | 7,46% | 63.854,00 |
| 11.02.2025 | 3,15 | 3,22 | 3,08 | 3,11 | -2,08% | 15.059,00 |
| 10.02.2025 | 3,16 | 3,30 | 3,14 | 3,18 | 1,47% | 48.985,00 |
| 07.02.2025 | 3,18 | 3,27 | 3,13 | 3,13 | -1,57% | 35.766,00 |
| 06.02.2025 | 3,18 | 3,25 | 3,11 | 3,18 | 0,51% | 22.849,00 |
| 05.02.2025 | 3,17 | 3,23 | 3,12 | 3,17 | 0,38% | 63.995,00 |
| 04.02.2025 | 3,06 | 3,17 | 3,03 | 3,15 | 3,58% | 36.527,00 |
| 03.02.2025 | 2,97 | 3,17 | 2,89 | 3,05 | 0,76% | 69.782,00 |
| 31.01.2025 | 3,08 | 3,22 | 2,99 | 3,02 | -1,88% | 50.138,00 |
| 30.01.2025 | 3,00 | 3,15 | 2,95 | 3,08 | 3,60% | 46.278,00 |
| 29.01.2025 | 2,90 | 2,99 | 2,84 | 2,97 | 3,19% | 24.565,00 |
| 28.01.2025 | 2,82 | 2,94 | 2,82 | 2,88 | 0,91% | 10.161,00 |
| 27.01.2025 | 2,91 | 2,98 | 2,81 | 2,86 | -3,25% | 22.531,00 |
| 24.01.2025 | 2,91 | 2,99 | 2,90 | 2,95 | 2,29% | 32.522,00 |
| 23.01.2025 | 2,96 | 2,98 | 2,87 | 2,89 | -2,89% | 14.987,00 |
| 22.01.2025 | 3,05 | 3,09 | 2,97 | 2,97 | -1,91% | 25.044,00 |
| 21.01.2025 | 3,01 | 3,12 | 2,99 | 3,03 | 0,23% | 22.280,00 |
| 20.01.2025 | 3,03 | 3,05 | 2,97 | 3,02 | 1,00% | 12.523,00 |
| 17.01.2025 | 3,00 | 3,10 | 2,91 | 2,99 | 0,23% | 24.238,00 |
| 16.01.2025 | 3,10 | 3,18 | 2,99 | 2,99 | -4,02% | 68.611,00 |
| 15.01.2025 | 3,07 | 3,12 | 2,98 | 3,11 | 1,57% | 13.858,00 |
| 14.01.2025 | 2,90 | 3,09 | 2,88 | 3,06 | 6,58% | 20.893,00 |
| 13.01.2025 | 2,95 | 2,98 | 2,86 | 2,87 | -2,41% | 10.289,00 |
| 10.01.2025 | 3,03 | 3,07 | 2,94 | 2,94 | -2,06% | 9.079,00 |
| 09.01.2025 | 3,01 | 3,02 | 2,97 | 3,01 | 1,18% | 5.989,00 |
| 08.01.2025 | 3,00 | 3,05 | 2,93 | 2,97 | -0,67% | 15.085,00 |
| 07.01.2025 | 2,96 | 3,07 | 2,94 | 2,99 | 1,70% | 7.586,00 |
| 06.01.2025 | 2,98 | 3,03 | 2,93 | 2,94 | -1,14% | 16.916,00 |
| 03.01.2025 | 3,07 | 3,12 | 2,97 | 2,98 | -2,94% | 30.790,00 |
| 02.01.2025 | 2,86 | 3,10 | 2,84 | 3,07 | 5,76% | 108.610,00 |
| 30.12.2024 | 2,88 | 2,91 | 2,80 | 2,90 | 0,66% | 15.581,00 |
| 27.12.2024 | 2,95 | 2,99 | 2,83 | 2,88 | -0,28% | 128.581,00 |
| 23.12.2024 | 2,89 | 2,93 | 2,86 | 2,89 | 0,91% | 18.341,00 |
| 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 |